Quantcast

Historical Stock Prices

(ETF)
EEMX 
$59.12
*  
unch
unch
Get EEMX Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading EEMX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 59.12 59.12 59.12 59.12 00
12/06/2018 58.9 59.12 58.855 59.12 812
12/04/2018 60.982 60.982 59.78 59.78 895
12/03/2018 61.13 61.13 61.13 61.13 491
11/30/2018 59.63 59.63 59.63 59.63 232
11/29/2018 60.15 60.34 60.02 60.02 2,855
11/28/2018 60.2 60.23 60.2 60.23 469
11/27/2018 59.2799 59.2799 58.9 58.9 675
11/26/2018 58.65 58.65 58.65 58.65 511
11/23/2018 57.51 57.51 57.51 57.51 00
11/21/2018 57.51 57.51 57.51 57.51 00
11/20/2018 58.3131 58.3131 57.49 57.51 1,807
11/19/2018 59.24 59.24 58.91 59.01 1,444
11/16/2018 59.11 59.87 58.35 59.78 7,314
11/15/2018 58.32 58.32 58.32 58.32 00
11/14/2018 58.635 58.635 58.32 58.32 464
11/13/2018 57.975 58.54 57.975 57.9771 1,598
11/12/2018 59.8463 59.8463 59.8463 59.8463 00
11/09/2018 59.8463 59.8463 59.8463 59.8463 00
11/08/2018 59.8463 59.8463 59.8463 59.8463 240
11/07/2018 59.5499 59.5499 59.5499 59.5499 00
11/06/2018 59.95 60.29 59.5405 59.5499 1,985
11/05/2018 59.645 59.96 59.645 59.96 808
11/02/2018 59.21 59.21 59.21 59.21 00
11/01/2018 58.9901 59.21 58.9901 59.21 344
10/31/2018 56.69 56.69 56.69 56.69 589
10/30/2018 55.9299 55.9299 55.74 55.74 415
10/29/2018 55.92 55.92 55.92 55.92 426
10/26/2018 57.06 57.06 57.06 57.06 00
10/25/2018 57.06 57.06 57.06 57.06 34,271
10/24/2018 57.835 57.835 57.835 57.835 00
10/23/2018 57.25 57.8407 57.25 57.835 905
10/22/2018 58.5 58.52 58.1991 58.52 644
10/19/2018 57.9 57.9 57.9 57.9 132
10/18/2018 59.373 59.373 59.373 59.373 00
10/17/2018 58.8661 59.49 58.7058 59.373 2,602
10/16/2018 59.1818 59.1818 59.1818 59.1818 428
10/15/2018 58.13 58.13 58.13 58.13 132
10/12/2018 58.6 58.69 58.2521 58.69 1,499
10/11/2018 57.83 57.83 57.0999 57.48 9,543
10/10/2018 58.92 58.92 58.92 58.92 00
10/09/2018 58.69 59.09 58.65 58.92 1,091
10/08/2018 59.95 59.95 59.95 59.95 00
10/05/2018 60.0237 60.0237 59.95 59.95 524
10/04/2018 61.9101 61.9101 61.9101 61.9101 00
10/03/2018 61.9101 61.9101 61.9101 61.9101 00
10/02/2018 61.18 61.9101 61.18 61.9101 856
10/01/2018 62.75 62.75 62.5 62.5 1,448
09/28/2018 62.85 62.85 62.6086 62.78 671
09/27/2018 63.29 63.63 63.29 63.44 148,422
09/26/2018 63.4 63.46 63.264 63.264 2,179
09/25/2018 62.5564 62.72 62.5564 62.68 1,457
09/24/2018 62.4996 62.4996 62.39 62.39 1,284
09/21/2018 63.22 63.22 63.1 63.1 348
09/20/2018 62.1936 62.1936 62.1936 62.1936 00
09/19/2018 62.1936 62.1936 62.1936 62.1936 377
09/18/2018 61.0296 61.0296 61.0296 61.0296 00
09/17/2018 61.0296 61.0296 61.0296 61.0296 165
09/14/2018 61.41 61.41 61.41 61.41 418
09/13/2018 60.55 60.55 60.55 60.55 00
09/12/2018 60.123 60.8 60.12 60.55 2,326
09/11/2018 60.1586 60.1586 59.99 60.02 1,043
09/10/2018 61.5 61.5 60.45 60.4856 1,420
09/07/2018 61.2 61.2 61.2 61.2 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EEMX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio