$46.28 -0.02 (%) iShs MSCI EMSC Shs - NYSEARCA

Jan. 29, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMS historical data

Date Open High Low Close Volume
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
10/28/201447.4247.4747.4247.47459
10/27/201447.2247.2446.8447.104,166
10/24/201447.6947.7147.4147.435,073
10/23/201447.5047.8547.3647.457,475
10/22/201447.6147.7547.3047.3010,915
10/21/201447.4647.6847.4647.6012,059
10/20/201446.2447.1546.2447.151,334
10/17/201446.6847.0446.5947.045,917
10/16/201446.4646.9746.1846.3637,029
10/15/201447.2047.7146.2046.9019,287
10/14/201447.4948.0947.2047.6029,449
10/13/201447.7347.7347.1847.581,827
10/10/201448.2148.7647.3947.399,167
10/9/201448.9649.4848.3048.6313,362
10/8/201448.4449.2048.2848.8614,238
10/7/201449.0449.0848.3648.3628,592
10/6/201448.9649.7848.7848.9031,314
10/3/201448.9248.9248.4148.7931,548
10/2/201448.5348.8348.0948.833,846
10/1/201449.1549.2448.0448.0427,366
9/30/201448.7049.2248.6449.2216,058
9/29/201448.7850.0548.0849.1228,454
9/26/201449.5849.9149.5849.918,660
9/25/201449.8849.8849.4849.7524,272
9/24/201450.3650.8250.1650.6124,920
9/23/201450.2050.3549.9950.1517,622
9/22/201450.3550.4049.9950.0813,492
9/19/201450.3050.9850.3050.4240,454
9/18/201450.3050.5150.1450.3832,698
9/17/201451.0151.0150.3650.4210,510
9/16/201450.6051.1550.2850.612,477
9/15/201450.8050.8050.6150.613,111
9/12/201451.0551.1450.5950.6077,868
9/11/201451.4051.5251.3851.514,711
9/10/201451.4051.7051.4051.653,317
9/9/201451.7751.7751.5051.502,962
9/8/201452.4052.4051.9552.091,598
9/5/201452.1952.3752.1452.371,281
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center