$41.60 -0.23 (%) iShs MSCI EMSC Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMS historical data

Date Open High Low Close Volume
12/9/201641.7941.8241.4541.6023,045
12/8/201641.7041.8641.4041.8335,944
12/7/201641.1741.9041.1741.69512,727
12/6/201641.1741.3040.8141.2413,619
12/5/201640.8441.0540.7940.8924,098
12/2/201640.9041.0040.7540.9816,321
12/1/201641.3341.3340.8840.9844,983
11/30/201641.5441.5441.4141.42106,735
11/29/201641.5941.5941.0641.43259,133
11/28/201641.0941.4041.0941.2719,411
11/25/201641.4141.4140.9741.088,310
11/23/201641.4541.4540.9041.005,620
11/21/201640.9541.1040.8341.0255,459
11/18/201641.3941.3940.6740.8916,714
11/17/201641.1941.4241.0141.015,610
11/16/201640.8541.2340.8541.0385,882
11/15/201640.8741.3940.7841.3662,788
11/14/201640.4440.7640.1040.7640,276
11/11/201640.8640.9540.2040.44225,382
11/10/201641.8441.8440.7741.3478,328
11/9/201641.1842.4741.1841.7242,394
11/8/201643.1743.3943.0843.2227,110
11/7/201642.7643.0242.5242.8650,369
11/4/201642.0242.3841.7041.9614,994
11/3/201642.4842.4842.3042.3022,779
11/2/201642.8642.8642.1542.2115,609
11/1/201643.2643.2642.5842.9019,836
10/31/201643.2143.4642.9343.469,272
10/28/201643.8943.8943.1743.2594,828
10/27/201644.0544.0543.4043.4025,041
10/26/201643.7643.8443.4643.5510,645
10/25/201643.4044.0243.4043.5911,154
10/24/201644.6344.6343.6343.6750,783
10/21/201644.0544.0743.5043.8752,306
10/20/201644.2844.3643.9444.31207,797
10/19/201644.2744.3044.0644.1548,563
10/18/201643.8844.1043.6744.1049,855
10/17/201643.1543.2842.9643.234,409
10/14/201643.5543.6143.0043.0029,580
10/13/201642.7043.4142.7043.395,367
10/12/201643.6543.7143.3243.323,125
10/11/201644.1044.1543.6543.8219,693
10/10/201644.4644.7444.4644.5213,649
10/7/201644.3644.3743.9544.2313,289
10/6/201644.3944.5644.1844.394,156
10/5/201644.4744.6444.3644.474,613
10/4/201644.4444.7543.9744.049,630
10/3/201644.0244.6344.0244.3015,523
9/30/201644.1544.3843.9344.359,566
9/29/201644.3744.5043.8943.925,745
9/28/201643.9644.6643.9644.616,704
9/27/201643.6044.6643.6044.539,733
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center