$46.48 +0.04 (%) iShs MSCI EMSC Shs - NYSEARCA

Mar. 27, 2015 | 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
3/26/201546.9746.9746.1046.4416,765
3/25/201547.1347.1446.6046.939,766
3/24/201547.2647.2646.9346.995,526
3/23/201546.7347.1746.4146.739,034
3/20/201546.5146.8046.3746.667,138
3/19/201545.9746.2645.9446.0312,840
3/18/201545.7746.7345.5646.4615,697
3/17/201545.9445.9445.3245.633,220
3/16/201545.5145.9445.5145.615,039
3/13/201545.7445.7445.1145.302,456
3/11/201545.5245.5745.0345.539,200
3/10/201545.7645.7645.4045.459,245
3/9/201546.4346.4445.9546.1222,793
3/6/201546.6046.6046.1746.3646,058
3/5/201546.9346.9846.5546.5518,667
3/4/201547.0647.0646.7346.734,805
3/3/201547.2247.2247.0047.0310,233
3/2/201547.2547.3247.1647.304,648
2/27/201547.1347.3747.0847.239,731
2/26/201547.2547.2547.0147.055,531
2/25/201547.0947.1346.9646.9612,357
2/24/201546.8147.1746.8047.0610,336
2/23/201546.4946.6546.3946.563,985
2/20/201546.5846.8846.5846.722,623
2/19/201546.6546.7446.4646.493,561
2/18/201546.0546.8546.0546.8515,127
2/17/201546.8746.8746.1846.1923,196
2/13/201546.6846.9146.6646.917,210
2/12/201546.2646.6346.1946.4746,146
2/11/201545.9145.9745.4845.8512,725
2/10/201545.9046.0545.6945.8416,780
2/9/201545.9746.0745.4045.748,193
2/6/201547.0047.0045.8345.9928,644
2/5/201546.5746.7946.2646.7955,957
2/4/201546.8246.8646.5046.6320,416
2/3/201546.0846.8346.0046.6024,378
2/2/201546.1346.3645.9146.316,789
1/30/201545.7446.2745.5545.5614,731
1/29/201546.7146.7145.9946.2827,662
1/28/201546.6246.6646.0346.3032,665
1/27/201546.0146.5946.0146.4311,902
1/26/201546.6746.6746.1746.4515,258
1/23/201546.3746.7246.1346.5531,387
1/22/201546.0547.0045.9646.9744,969
1/21/201545.5246.1545.2846.1213,497
1/20/201545.0245.8845.0245.8392,525
1/16/201545.2845.9245.2045.9264,709
1/15/201546.0046.0045.5145.6627,425
1/14/201545.6245.7745.1645.7115,045
1/13/201545.7846.1045.2845.80208,251
1/12/201545.7445.7845.4045.6726,373
1/9/201545.8245.8345.1845.6072,744
1/8/201545.5745.8345.4745.4931,600
1/6/201544.8744.9244.3144.80201,010
1/5/201544.8644.9544.6044.7646,554
1/2/201545.3545.3544.6244.7130,395
12/31/201444.7645.6744.7645.0026,028
12/30/201444.4245.1244.4244.5747,454
12/29/201444.6745.1444.6744.8727,236
12/26/201444.9045.3844.4945.1744,162
12/24/201444.7945.1444.3244.9570,004
12/23/201444.5044.8544.0644.3329,224
12/22/201444.8445.0244.5844.7068,538
12/19/201445.0445.0444.4044.4747,172
12/18/201444.4244.7644.3144.7349,730
12/17/201444.0944.4843.7544.0988,806
12/16/201444.7744.9344.4144.5515,160
12/15/201445.5045.5044.4544.7042,113
12/12/201445.3645.4045.0145.1922,112
12/11/201445.8945.9045.4945.7342,597
12/10/201446.3646.3645.5445.8211,521
12/9/201445.7546.0845.5746.0745,107
12/8/201446.7946.7946.0246.4035,717
12/5/201446.6047.2446.5947.0044,080
12/4/201447.3347.3346.9247.238,747
12/3/201446.8347.2346.8347.0014,934
12/2/201446.6747.2546.6747.234,947
12/1/201447.0047.0046.6346.7639,486
11/28/201447.5147.5147.4847.48907
11/26/201447.9748.3247.7448.3244,850
11/25/201447.9048.0047.3847.4611,057
11/24/201448.2548.3047.7248.0110,318
11/21/201448.6248.6648.0248.1719,521
11/20/201447.5047.5047.5047.50513
11/19/201447.4947.5947.0847.5917,940
11/18/201447.6447.7047.4347.6211,363
11/17/201447.5647.5647.3647.494,335
11/14/201447.4547.7947.4247.7516,578
11/13/201447.4747.6547.4547.4710,145
11/12/201447.5147.6847.5147.682,423
11/11/201447.3247.7747.3247.7717,365
11/10/201447.1647.4947.1647.3318,073
11/7/201447.0147.4546.9847.0225,870
11/6/201447.0947.3347.0047.0017,835
11/5/201447.6947.7447.4247.422,178
11/4/201447.6547.7247.4547.725,167
11/3/201447.6647.8047.4047.7031,236
10/31/201447.9647.9947.6247.7326,591
10/30/201447.9447.9447.9447.94407
10/29/201447.7348.0847.5147.515,428
  • Showing 1-100 of 901 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center