$43.75 -0.58 (%) iShs MSCI EMSC Shs -

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMS historical data

Date Open High Low Close Volume
9/26/201644.0744.1443.5743.75130,403
9/23/201644.6844.7644.3144.3328,333
9/22/201645.0045.0244.4944.5911,571
9/21/201644.3544.6843.7744.6738,995
9/20/201643.6844.3443.6343.8850,824
9/19/201643.9443.9443.5043.6217,524
9/16/201643.3443.3643.1543.275,163
9/15/201642.9143.6442.9143.6014,462
9/14/201643.0143.2042.7742.774,252
9/13/201642.7842.7842.3642.4738,461
9/12/201643.1143.5842.9743.1953,477
9/9/201643.9043.9043.0643.1139,584
9/8/201644.9144.9144.1844.2729,423
9/7/201644.5844.6644.3544.4880,667
9/6/201644.4744.7144.1644.6058,733
9/2/201643.6343.8743.6343.756,387
9/1/201643.1843.2943.0443.298,227
8/31/201643.3743.4143.0543.233,274
8/30/201643.3443.5843.2643.336,018
8/29/201642.8143.4042.8143.4019,233
8/26/201643.4744.0143.0543.0751,704
8/25/201643.3843.4143.3243.325,359
8/24/201643.3943.4343.2143.4139,163
8/23/201643.5543.6643.1643.3013,466
8/22/201643.6743.6743.3243.4817,989
8/19/201643.9244.0143.5544.011,182
8/18/201644.3244.5243.9244.4266,291
8/17/201643.7944.1543.4743.8529,413
8/16/201644.2744.2744.0044.1718,860
8/15/201644.1144.3544.1144.277,564
8/12/201644.4644.4643.7743.8523,005
8/11/201643.9444.3843.9144.3336,275
8/10/201644.2044.2543.6243.9330,192
8/9/201643.7944.1343.6944.127,915
8/8/201643.8143.8143.5243.607,479
8/5/201643.5543.5543.1743.4210,799
8/4/201642.8943.4242.8743.1745,036
8/3/201642.4642.8642.4242.7331,481
8/2/201642.7742.8642.3242.4721,527
8/1/201642.9943.0942.7342.7712,858
7/29/201642.6542.9942.6542.977,549
7/28/201642.7242.7242.1342.5833,217
7/27/201642.3842.7542.3042.5323,134
7/26/201642.7142.7142.3042.3785,711
7/25/201642.3442.5142.1842.4568,181
7/22/201642.4142.7142.4142.5610,196
7/21/201642.2242.4442.1142.1143,250
7/20/201641.8742.3341.8742.1914,694
7/19/201642.2542.2541.7241.9150,140
7/18/201642.0442.3041.9942.18115,676
7/15/201641.8242.0741.8242.073,653
7/14/201642.4542.4542.1742.357,929
7/13/201642.1542.1541.8041.8835,429
7/12/201641.9842.1841.9242.0637,095
7/11/201641.6041.9441.6041.7854,520
7/8/201641.5641.7441.3141.675,519
7/7/201641.1741.5040.7140.959,900
7/6/201640.4341.0140.4340.983,546
7/5/201641.1141.1140.7341.0719,957
7/1/201641.3541.6241.3241.6182,375
6/30/201640.9541.3740.8941.246,267
6/29/201640.5341.1240.5340.77140,179
6/28/201639.7540.0539.6239.9854,849
6/27/201639.2839.3038.6738.81107,995
6/24/201639.6040.0039.4039.5419,234
6/23/201640.9941.2840.9941.274,860
6/22/201640.9440.9440.7040.702,074
6/21/201641.1841.3441.0441.341,327
6/20/201640.8141.2240.8141.055,735
6/17/201640.2840.5740.2640.4016,413
6/16/201639.9940.5139.8840.3710,539
6/15/201640.7740.8140.4940.5018,414
6/14/201640.1040.3940.0140.379,042
6/13/201640.3140.8440.3140.5015,860
6/10/201641.0441.2240.8540.9910,188
6/9/201641.7341.8241.5541.8031,513
6/8/201641.9442.1941.9442.1414,157
6/7/201641.7041.9841.7041.8728,066
6/6/201641.5041.6741.2841.5721,116
6/3/201640.8941.3740.8141.2217,103
6/2/201640.8840.8840.6640.822,082
6/1/201640.3840.7440.2540.742,674
5/31/201640.8240.8240.1040.514,925
5/27/201640.3240.5640.1640.3132,269
5/26/201640.1240.4340.1240.426,491
5/25/201640.0040.3140.0040.134,596
5/24/201639.9940.1339.7940.026,353
5/23/201639.8339.9039.6439.746,620
5/20/201639.6339.9139.5139.8314,606
5/19/201639.7139.7139.2539.368,353
5/18/201639.6340.1239.6139.7711,381
5/17/201640.1240.3239.8940.0812,878
5/16/201639.5840.4039.5839.9732,247
5/13/201640.2740.2739.7839.906,870
5/12/201640.2040.4939.9640.4212,111
5/11/201640.3040.6240.2940.5111,260
5/10/201640.1440.5540.1440.4725,402
5/9/201640.0740.1439.7939.9966,361
5/6/201640.0140.5740.0140.3319,416
5/5/201640.4140.7240.1640.2425,786
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center