$44.84 -0.12 (%) iShs MSCI EMSC Shs - NYSEARCA

Jul. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMS historical data

Date Open High Low Close Volume
7/30/201544.3544.9044.1344.8472,368
7/29/201544.6645.8044.1544.9648,839
7/28/201544.3344.6944.2644.6225,364
7/27/201544.7144.7143.8044.0383,245
7/24/201546.2246.2945.4645.626,821
7/23/201546.2546.7846.1346.4259,134
7/22/201546.9747.1546.5746.5772,213
7/21/201547.3247.3246.9446.9732,461
7/20/201547.5947.5946.8647.2255,432
7/17/201547.3947.5646.9747.4141,589
7/16/201546.8647.3446.8647.1535,644
7/15/201546.9647.0346.4046.4085,607
7/14/201547.0047.3447.0047.206,009
7/13/201546.4347.4146.4347.0320,252
7/10/201546.2446.8346.2446.5945,032
7/9/201545.9045.9345.1445.5032,084
7/8/201544.5644.7043.6343.8039,776
7/7/201545.8545.8544.7845.7275,905
7/6/201548.7450.8546.5946.7032,209
7/2/201549.3450.1447.7048.646,358
7/1/201548.1648.7648.0748.269,954
6/30/201548.6248.6247.9448.3235,080
6/29/201548.3348.3347.7947.8029,901
6/26/201549.3449.3548.9249.2719,105
6/25/201549.6249.7049.5749.5710,928
6/24/201549.9350.2049.8649.879,974
6/23/201550.6550.6550.1550.2510,550
6/22/201550.6250.6249.5550.178,512
6/19/201549.9049.9949.1049.693,592
6/18/201549.3850.1649.3049.7340,272
6/17/201549.2549.4048.5449.1912,758
6/16/201548.7148.8648.2348.646,259
6/15/201548.6948.7948.4848.7517,038
6/12/201548.7749.1848.7749.183,573
6/11/201549.7549.7549.1449.246,676
6/10/201549.5049.5049.3649.364,742
6/9/201548.9148.9348.5748.5815,203
6/8/201549.7549.7549.0449.2551,380
6/5/201549.6049.7249.4149.4525,837
6/4/201550.0950.4449.7350.0345,988
6/3/201550.6850.7450.3150.486,692
6/2/201550.5050.9850.1450.9439,893
6/1/201550.8950.9950.7850.9816,300
5/29/201551.0951.0950.7350.968,902
5/28/201551.1251.1250.8451.004,564
5/27/201551.2051.5850.8551.5840,135
5/26/201551.5851.5851.0651.2717,741
5/22/201551.5451.6551.3451.6019,248
5/21/201551.5351.5351.1751.3620,165
5/20/201551.7851.8851.5551.864,531
5/19/201551.6151.8751.6051.8223,175
5/18/201551.8751.8751.4751.4814,720
5/15/201551.3751.7350.9951.4726,678
5/14/201550.5451.3150.5451.157,620
5/13/201550.6050.6250.3150.3120,681
5/12/201550.0450.2650.0050.194,730
5/11/201550.6150.6150.1850.188,865
5/8/201550.3550.7650.3550.654,977
5/7/201549.7949.8549.6749.7212,172
5/6/201550.6750.6749.9649.964,721
5/5/201551.3451.3450.4950.5221,851
5/4/201551.5951.5951.2451.4121,035
5/1/201551.5951.5951.0051.0213,114
4/30/201551.5651.5651.0551.1029,988
4/29/201551.5651.5751.4951.561,944
4/28/201551.9351.9951.4151.456,906
4/27/201551.1551.4851.1551.1928,876
4/24/201551.1351.1850.7350.7625,330
4/23/201550.7451.1750.7051.1736,142
4/22/201550.4950.8850.2050.8331,815
4/21/201550.3950.4450.2250.2417,305
4/20/201550.2050.4750.0350.1576,338
4/17/201550.8550.8550.1150.23108,195
4/16/201550.8651.3350.4650.8510,137
4/15/201550.6050.7750.3050.374,612
4/14/201550.8750.8750.2250.5513,344
4/13/201550.8550.8550.4950.5615,244
4/10/201550.2050.4850.0950.482,760
4/9/201550.1050.4350.1050.434,218
4/8/201549.7650.1549.4950.035,807
4/7/201548.9149.2848.7549.0524,470
4/6/201549.0049.4249.0049.129,911
4/2/201548.3048.6248.3048.355,116
4/1/201547.7847.7847.3547.406,319
3/31/201547.6347.6347.0947.2715,353
3/30/201547.4347.5047.1047.505,405
3/27/201546.5546.7946.4846.481,949
3/26/201546.9746.9746.1046.4416,765
3/25/201547.1347.1446.6046.939,766
3/24/201547.2647.2646.9346.995,526
3/23/201546.7347.1746.4146.739,034
3/20/201546.5146.8046.3746.667,138
3/19/201545.9746.2645.9446.0312,840
3/18/201545.7746.7345.5646.4615,697
3/17/201545.9445.9445.3245.633,220
3/16/201545.5145.9445.5145.615,039
3/13/201545.7445.7445.1145.302,456
3/11/201545.5245.5745.0345.539,200
3/10/201545.7645.7645.4045.459,245
3/9/201546.4346.4445.9546.1222,793
  • Showing 1-100 of 988 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!