iShs MSCI EMSC Shs  $50.96

down -0.49


29/7/2014 03:19 PM  |  NYSEARCA : EEMS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMS historical data

Date Open High Low Close Volume
7/28/201451.2251.4551.2251.451,332
7/25/201451.2751.4151.2251.2211,633
7/24/201451.2751.2751.1951.26521
7/23/201451.2051.2051.1551.15897
7/22/201450.9851.2150.9851.202,396
7/21/201450.6550.8150.6050.812,996
7/18/201450.3250.7550.3150.573,318
7/17/201450.3650.3650.2550.251,458
7/16/201450.8650.8650.5750.721,949
7/15/201450.5350.6850.5350.654,462
7/14/201450.2750.5150.2650.314,171
7/11/201449.9750.4649.9750.451,929
7/10/201450.8250.9350.3450.894,685
7/9/201450.4350.8550.4350.782,233
7/8/201450.8050.8050.4650.501,179
7/7/201450.8950.9150.7250.831,596
7/3/201450.7850.9550.6450.902,972
7/2/201450.5150.7650.3750.596,429
7/1/201450.4950.5350.4450.442,334
6/30/201450.3550.3549.7549.752,983
6/27/201450.0750.0749.5450.014,909
6/26/201449.6549.8149.3749.732,282
6/25/201449.8249.8249.4749.612,627
6/24/201450.2050.2049.6050.003,430
6/20/201450.1750.6850.1150.417,606
6/19/201450.8650.8650.1650.473,763
6/18/201450.4050.7050.3850.701,500
6/17/201450.8350.8350.2250.401,498
6/16/201450.4150.4150.0050.359,355
6/13/201450.7050.7050.3150.411,766
6/12/201450.7850.7850.2050.712,296
6/11/201450.8150.8150.1450.201,894
6/10/201450.8550.8850.2050.542,233
6/9/201450.4350.7750.4350.7712,058
6/6/201450.3050.4850.3050.431,569
6/5/201449.9150.2149.9150.213,888
6/4/201449.8449.8849.1649.5622,709
6/3/201449.7849.7849.4349.571,048
6/2/201449.6249.8649.5849.6312,392
5/30/201449.8449.8449.4649.473,609
5/29/201449.8249.8849.4949.7121,650
5/28/201449.1249.6549.1249.5410,468
5/27/201449.4049.4049.0749.073,020
5/23/201449.5349.5649.4749.527,735
5/22/201449.1049.3149.1049.311,457
5/21/201448.6748.9948.6748.952,237
5/20/201448.2948.8748.2948.7011,438
5/19/201448.7548.8948.7448.875,160
5/16/201448.6048.6048.6048.600
5/15/201448.5748.6348.4348.608,280
5/13/201448.5248.8048.5248.796,999
5/12/201448.7548.7548.6448.649,734
5/8/201448.7548.7648.7548.76462
5/7/201448.5748.5748.5748.57134
5/6/201448.1748.8548.1748.576,198
5/5/201448.4748.4748.4748.47439
5/2/201448.6848.7048.5448.684,581
5/1/201448.7048.7748.2448.472,733
4/30/201448.6448.6448.2548.332,420
4/29/201448.5948.8848.4448.886,352
4/28/201448.5048.5248.1248.235,785
4/25/201448.2148.3448.1148.11876
4/24/201448.9048.9048.6948.721,919
4/23/201448.9348.9348.4248.4211,570
4/22/201448.7548.7548.7548.75405
4/21/201449.6549.6548.4948.967,091
4/17/201449.1249.4249.0549.421,282
4/16/201448.4949.1748.4949.171,331
4/15/201448.6648.6647.8748.3630,818
4/14/201449.3649.3648.5648.652,972
4/11/201449.1549.1548.6248.996,277
4/10/201449.3649.4548.7948.798,124
4/9/201449.2349.4849.1049.3110,677
4/8/201449.1449.1449.1449.143,307
4/7/201448.7549.0948.6248.7412,002
4/4/201449.0849.1348.7748.882,806
4/3/201448.7048.7748.4548.753,046
4/2/201448.5448.9448.4048.762,755
4/1/201448.4048.8548.4048.7411,406
3/31/201448.4048.4048.1548.352,026
3/28/201447.3248.0147.3247.828,631
3/27/201447.5047.7847.2947.6311,168
3/26/201448.1648.1647.5647.859,702
3/25/201447.0247.8447.0247.625,268
3/24/201447.9547.9547.0847.289,492
3/21/201447.7547.7547.6747.67719
3/20/201447.6447.6447.1947.451,950
3/19/201447.7147.8047.6847.68903
3/18/201447.8948.2847.8948.113,501
3/17/201447.5347.6347.4947.631,529
3/14/201447.3547.4447.1547.151,533
3/13/201447.0947.0946.7346.7319,243
3/12/201446.8347.7746.8247.534,436
3/11/201447.8048.0547.3247.3228,833
3/10/201447.8347.8347.1147.7937,888
3/7/201447.8447.9847.2047.3841,868
3/6/201447.4048.2847.4048.2218,394
3/5/201447.3847.4047.2947.405,102
3/4/201447.0047.2646.8147.2622,852
3/3/201446.6546.7446.5046.744,399
Trading Center