$37.39 -0.44 (%) iShs MSCI EMSC Shs - NYSEARCA

Feb. 5, 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
2/5/201637.4637.5137.3437.3915,112
2/4/201637.9538.1337.6737.8320,425
2/3/201637.1837.8836.7837.69185,647
2/2/201637.7737.9137.1337.1463,752
2/1/201638.0938.1737.8137.9454,342
1/29/201638.0138.2937.7338.1017,478
1/28/201637.3637.6837.2037.4037,503
1/27/201637.0737.3636.8136.8358,376
1/26/201637.1637.6637.1637.4027,315
1/25/201637.6337.6537.0037.0057,345
1/22/201637.2237.5837.2237.4712,578
1/21/201636.4637.2536.3236.98128,907
1/20/201636.7736.7735.9136.5218,330
1/19/201637.4137.4337.1037.1964,516
1/15/201636.5736.7236.1236.4031,286
1/14/201637.6538.1437.5637.9521,865
1/13/201638.1938.2637.5737.5915,256
1/12/201638.2038.2537.8638.1230,573
1/11/201638.5038.5037.9338.2738,089
1/8/201638.9239.1638.3338.3314,419
1/7/201638.9339.3638.5038.55134,915
1/6/201639.7539.9639.6239.8030,581
1/5/201640.1640.3540.0840.2217,059
1/4/201640.0740.1139.6840.0765,180
12/31/201541.1641.2740.8940.8924,347
12/30/201540.9541.0040.8640.9643,592
12/29/201541.0041.1440.9141.1131,858
12/28/201540.7740.8640.6240.81112,944
12/24/201540.8041.0440.5740.9617,127
12/23/201540.6541.0940.6541.0948,364
12/22/201540.4240.6340.3540.6335,448
12/21/201540.0440.4739.1340.4546,686
12/18/201542.0642.0640.5140.6463,002
12/17/201540.7340.7740.4940.6520,516
12/16/201540.6640.8840.3140.6696,334
12/15/201539.8740.6039.8740.3146,806
12/14/201539.6739.6739.0439.4969,171
12/11/201539.6739.6739.1939.2383,411
12/10/201540.4240.6840.2640.3638,759
12/9/201540.7741.0940.5440.7162,139
12/8/201540.8741.1840.8541.0150,334
12/7/201541.8041.9441.5041.7596,246
12/4/201541.5842.4741.5842.16216,089
12/3/201541.6041.8541.4741.5814,311
12/2/201542.0842.1341.7141.7139,844
12/1/201542.0842.1841.9542.1814,061
11/30/201541.8042.0341.5741.7489,219
11/27/201542.3642.3641.8842.018,252
11/25/201542.2942.5342.2942.432,794
11/24/201542.1942.7342.1942.62120,292
11/23/201542.0642.4042.0642.2120,302
11/20/201542.5242.5542.3942.4645,793
11/19/201542.1742.1742.0442.057,295
11/18/201541.4841.8241.4441.813,105
11/17/201541.4941.7041.3841.52130,148
11/16/201541.2041.7641.2041.6114,468
11/13/201541.2841.2840.8440.8426,678
11/12/201541.9241.9241.2441.4698,888
11/11/201541.8441.9441.5641.94130,364
11/10/201541.6141.6941.5541.607,182
11/9/201542.1542.1841.4341.43167,117
11/6/201542.6842.9642.4342.68155,808
11/5/201543.0543.3042.7643.19192,612
11/4/201543.4243.4242.8343.1392,465
11/3/201542.8043.4542.7543.334,510
10/30/201543.2143.2142.4742.4912,706
10/29/201542.8043.9642.5242.5572,270
10/28/201543.2243.5342.7442.83168,121
10/27/201542.8643.3142.7242.88163,031
10/26/201543.2743.4643.2643.367,628
10/23/201543.6443.6943.3343.5636,188
10/22/201543.1643.5343.1643.4314,265
10/21/201542.9743.7042.6942.7596,612
10/20/201543.3543.4243.0343.3585,758
10/19/201543.3043.3742.8943.20108,730
10/16/201543.4543.6843.2743.61129,111
10/15/201543.3943.7743.1943.60116,806
10/14/201542.6643.0542.4242.72133,625
10/13/201542.4042.8442.2042.20138,309
10/12/201543.0043.2342.6842.74113,687
10/9/201543.1543.1942.5343.01103,086
10/8/201542.0042.9642.0042.53111,990
10/7/201542.3042.8842.1042.67122,453
10/6/201542.0842.1441.7041.96218,883
10/5/201541.6542.3941.5042.22234,518
10/2/201540.3941.1540.2440.9385,040
10/1/201540.2740.6340.0040.5086,790
9/30/201540.0640.3739.7539.85114,234
9/29/201539.0139.7039.0139.7074,189
9/28/201541.7941.7939.2239.2214,724
9/25/201540.0940.4939.7039.82158,194
9/24/201540.1040.3639.4440.0880,735
9/23/201540.2940.3639.7540.35127,612
9/22/201540.6040.6340.1140.38117,211
9/21/201541.0041.3540.8541.0362,893
9/18/201541.0341.6340.7540.9585,336
9/17/201541.0941.8540.8440.8668,090
9/16/201540.9041.5140.9041.5119,792
9/15/201540.0640.8540.0440.46104,952
9/14/201540.3140.3139.8940.1148,078
  • Showing 1-100 of 1,118 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center