$51.00 0.00 (%) iShs MSCI EMSC Shs - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMS historical data

Date Open High Low Close Volume
5/28/201551.1251.1250.8451.004,564
5/27/201551.2051.5850.8551.5840,135
5/26/201551.5851.5851.0651.2717,741
5/22/201551.5451.6551.3451.6019,248
5/21/201551.5351.5351.1751.3620,165
5/20/201551.7851.8851.5551.864,531
5/19/201551.6151.8751.6051.8223,175
5/18/201551.8751.8751.4751.4814,720
5/15/201551.3751.7350.9951.4726,678
5/14/201550.5451.3150.5451.157,620
5/13/201550.6050.6250.3150.3120,681
5/12/201550.0450.2650.0050.194,730
5/11/201550.6150.6150.1850.188,865
5/8/201550.3550.7650.3550.654,977
5/7/201549.7949.8549.6749.7212,172
5/6/201550.6750.6749.9649.964,721
5/5/201551.3451.3450.4950.5221,851
5/4/201551.5951.5951.2451.4121,035
5/1/201551.5951.5951.0051.0213,114
4/30/201551.5651.5651.0551.1029,988
4/29/201551.5651.5751.4951.561,944
4/28/201551.9351.9951.4151.456,906
4/27/201551.1551.4851.1551.1928,876
4/24/201551.1351.1850.7350.7625,330
4/23/201550.7451.1750.7051.1736,142
4/22/201550.4950.8850.2050.8331,815
4/21/201550.3950.4450.2250.2417,305
4/20/201550.2050.4750.0350.1576,338
4/17/201550.8550.8550.1150.23108,195
4/16/201550.8651.3350.4650.8510,137
4/15/201550.6050.7750.3050.374,612
4/14/201550.8750.8750.2250.5513,344
4/13/201550.8550.8550.4950.5615,244
4/10/201550.2050.4850.0950.482,760
4/9/201550.1050.4350.1050.434,218
4/8/201549.7650.1549.4950.035,807
4/7/201548.9149.2848.7549.0524,470
4/6/201549.0049.4249.0049.129,911
4/2/201548.3048.6248.3048.355,116
4/1/201547.7847.7847.3547.406,319
3/31/201547.6347.6347.0947.2715,353
3/30/201547.4347.5047.1047.505,405
3/27/201546.5546.7946.4846.481,949
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
  • Showing 1-100 of 944 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center