$41.48 -0.24 (%) iShs MSCI EMSC Shs -

Apr. 29, 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
4/29/201641.9441.9441.4241.485,907
4/28/201641.8541.9041.1841.7269,142
4/27/201641.4742.0041.4741.978,064
4/26/201641.6841.8941.5541.7719,747
4/25/201641.6541.8041.4641.6625,960
4/22/201641.7842.0741.6241.6225,205
4/21/201642.0942.1841.7842.059,011
4/20/201641.7042.5941.7042.426,965
4/19/201642.4442.7442.2142.6719,386
4/18/201641.6742.1941.6742.0043,161
4/15/201641.9041.9741.7341.787,725
4/14/201641.7942.1141.7941.9444,556
4/13/201641.7242.0141.7241.955,528
4/12/201641.3041.6941.1541.5436,537
4/11/201641.2741.5441.1741.1840,324
4/8/201640.9241.1940.7640.97123,091
4/7/201640.7540.9440.3140.3830,988
4/6/201640.4941.0240.4841.0211,422
4/5/201640.5540.7140.4440.4921,398
4/4/201641.0941.3440.8441.0035,240
4/1/201640.7541.5240.7241.1466,646
3/31/201641.3741.5440.9641.2560,676
3/30/201641.1141.4141.1141.3028,455
3/29/201640.4740.8440.0240.7514,220
3/28/201640.2840.6040.2640.2621,521
3/24/201640.3240.5739.5040.5479,420
3/23/201640.7540.8340.5040.5835,393
3/22/201640.8841.4040.7841.09103,737
3/21/201641.2641.2640.9641.163,321
3/18/201641.5641.5641.0741.1156,649
3/17/201640.4041.2640.3740.6657,805
3/16/201639.4940.5039.4940.42102,729
3/15/201639.6939.7739.4239.7546,763
3/14/201640.0440.3440.0340.0950,117
3/11/201640.0740.5640.0740.5327,187
3/10/201639.7639.9939.4239.6543,704
3/9/201639.7039.8939.4439.4484,375
3/8/201639.4839.5339.1239.1578,413
3/7/201639.6240.1739.5239.9488,518
3/4/201639.5740.3739.4340.11113,322
3/3/201638.8039.4138.8039.15161,236
3/2/201638.3038.9938.3038.97168,048
3/1/201637.5638.9337.5638.55132,429
2/29/201637.6037.9237.5737.7068,642
2/26/201637.6637.6637.1537.1516,411
2/25/201637.3737.7637.3437.7518,358
2/24/201637.1037.5836.9937.545,768
2/23/201637.7538.0037.4937.4911,634
2/22/201637.8838.1337.8838.058,743
2/19/201637.2737.5537.1937.4339,427
2/18/201637.2537.5636.9137.2864,912
2/17/201636.9837.4936.9837.4319,272
2/16/201636.8236.9636.6536.8129,830
2/12/201636.1236.3435.7436.34152,136
2/11/201636.0037.7236.0036.2012,225
2/10/201636.2137.4736.2136.68137,707
2/9/201636.9336.9336.2036.4712,669
2/8/201637.2237.3636.8236.9415,532
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
  • Showing 1-100 of 1,176 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center