ISHARES MSCI EMG MKTS SMALL CA $46.82

down -0.21


19/6/2013 09:19 AM  |  NYSEARCA : EEMS  |  Industries :
Type:

EEMS historical data

Date Open High Low Close Volume
6/18/2013 46.85 47.51 46.85 47.03 9
6/17/2013 46.50 47.63 46.50 46.85 93
6/14/2013 47.00 47.25 46.43 46.52 97
6/13/2013 46.36 47.20 46.23 46.95 52
6/12/2013 46.41 47.00 46.41 46.98 10
6/11/2013 46.98 46.98 46.10 46.31 1318
6/10/2013 47.90 47.90 47.45 47.46 41
6/7/2013 48.19 49.00 47.92 47.92 36
6/6/2013 48.08 48.13 47.31 48.13 37
6/5/2013 48.31 48.39 48.00 48.08 30
6/4/2013 49.33 49.64 48.11 48.36 89
6/3/2013 49.29 49.67 48.38 49.56 64
5/31/2013 49.30 50.04 48.67 48.79 188
5/30/2013 49.56 50.54 49.07 49.36 86
5/29/2013 50.10 50.73 49.61 49.78 238
5/28/2013 50.20 50.51 49.75 50.21 89
5/24/2013 49.60 50.06 49.00 49.55 73
5/23/2013 49.20 50.00 49.05 49.85 63
5/22/2013 51.14 51.14 49.92 50.40 120
5/21/2013 51.00 51.26 50.47 50.87 112
5/20/2013 51.11 51.13 50.71 50.92 25
5/17/2013 51.35 51.35 50.31 50.92 48
5/16/2013 50.88 51.14 50.75 50.96 112
5/15/2013 50.75 51.18 50.35 50.46 46
5/14/2013 51.00 51.09 50.38 50.64 68
5/13/2013 51.10 51.10 50.03 50.60 257
5/10/2013 51.29 51.29 50.50 51.14 33
5/9/2013 51.32 51.49 51.00 51.45 154
5/8/2013 50.67 51.38 50.49 51.29 1792
5/7/2013 50.29 50.87 50.20 50.67 245
5/6/2013 50.54 50.55 49.95 50.07 323
5/3/2013 50.33 50.33 49.75 50.30 45
5/2/2013 49.96 50.29 49.84 50.00 28
5/1/2013 50.14 50.18 49.04 49.04 88
4/30/2013 50.90 50.90 49.80 50.09 594
4/29/2013 50.39 50.41 50.28 50.41 43
4/26/2013 50.08 50.22 49.80 49.86 72
4/25/2013 50.39 50.39 49.75 50.20 47
4/24/2013 50.17 50.17 49.89 50.06 42
4/23/2013 50.00 50.00 49.29 49.39 18
4/22/2013 49.30 49.67 49.30 49.66 23
4/19/2013 49.32 49.32 48.80 49.31 22
4/18/2013 48.94 48.94 48.36 48.36 3
4/17/2013 48.04 48.49 48.00 48.24 149
4/16/2013 48.90 49.09 48.43 49.07 48
4/15/2013 49.06 49.06 47.93 47.93 26
4/12/2013 49.20 49.20 48.55 48.55 27
4/11/2013 49.60 49.60 49.15 49.15 10
4/10/2013 49.17 49.61 48.78 49.11 98
4/9/2013 48.50 49.09 48.49 49.09 63
4/8/2013 48.93 48.93 47.75 48.45 12
4/5/2013 48.55 48.55 47.87 47.91 15
4/4/2013 48.70 49.02 48.33 48.79 14
4/3/2013 49.11 49.39 48.71 48.73 149
4/2/2013 49.33 49.56 49.30 49.48 83
4/1/2013 49.76 49.76 49.12 49.15 431
3/28/2013 49.39 49.46 49.10 49.45 78
3/27/2013 49.79 49.79 48.50 49.08 72
3/26/2013 49.24 50.09 49.22 49.35 149
3/25/2013 49.04 49.04 48.60 48.60 22
3/22/2013 48.81 48.82 48.67 48.78 59
3/21/2013 48.75 49.35 48.46 48.52 96
3/20/2013 48.58 48.85 48.58 48.72 16
3/19/2013 48.55 48.55 48.20 48.20 4
3/18/2013 49.69 49.69 48.62 48.75 83
3/15/2013 49.10 49.20 48.94 48.97 35
3/14/2013 49.06 49.35 48.55 49.26 53
3/13/2013 49.44 49.44 49.23 49.23 48
3/12/2013 50.39 50.39 49.44 49.44 147
3/11/2013 50.60 50.79 49.46 49.96 117
3/8/2013 49.91 50.20 49.84 50.09 185
3/7/2013 49.78 50.03 49.78 49.88 65
3/6/2013 49.77 49.77 49.44 49.65 93
3/5/2013 49.84 49.85 49.33 49.60 126
3/4/2013 49.00 49.80 48.95 49.11 34
3/1/2013 49.60 49.60 48.88 49.35 89
2/28/2013 49.54 49.59 49.50 49.51 50
2/27/2013 49.39 49.39 49.15 49.33 13
2/26/2013 48.82 48.88 48.62 48.76 37
2/25/2013 49.89 49.89 48.87 48.87 60
2/22/2013 49.29 49.29 49.22 49.25 8
2/21/2013 49.44 49.44 48.80 48.95 24
2/20/2013 49.75 49.75 49.35 49.35 28
2/19/2013 50.27 50.27 49.74 49.74 92
2/15/2013 49.88 49.88 49.66 49.66 43
2/14/2013 50.17 50.17 49.43 49.43 1002
2/13/2013 50.10 50.10 49.40 49.53 22
2/12/2013 49.90 49.90 49.08 49.18 41
2/11/2013 49.73 49.73 49.06 49.08 38
2/8/2013 49.30 49.45 49.26 49.45 17
2/7/2013 49.87 49.87 48.91 49.13 38
2/6/2013 49.32 49.35 49.15 49.15 27
2/5/2013 49.40 49.63 49.13 49.24 45
2/4/2013 50.05 50.05 49.04 49.10 63
2/1/2013 50.39 50.39 49.28 50.04 145
1/31/2013 50.36 50.37 48.92 49.08 333
1/30/2013 50.65 51.10 49.93 49.94 401
1/29/2013 51.20 51.20 50.20 50.42 44
1/28/2013 50.96 50.96 50.25 50.50 78
1/25/2013 50.00 50.98 50.00 50.51 52
Marketplace
Trading Center