$47.60 +0.45 (%) iShs MSCI EMSC Shs - NYSEARCA

Oct. 21, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMS historical data

Date Open High Low Close Volume
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
9/4/201452.0752.0951.9551.95746
9/3/201451.3752.1351.3752.014,339
9/2/201451.4951.6951.4951.691,565
8/29/201451.7051.7051.5051.673,983
8/28/201451.4551.6551.4551.651,261
8/27/201451.8151.8151.6551.791,454
8/26/201451.6751.7451.5851.583,809
8/25/201451.2851.5051.2851.361,509
8/22/201450.8851.1350.8851.131,308
8/21/201451.2251.2251.0051.052,064
8/20/201451.2751.2751.2751.271,393
8/19/201451.2351.2751.0651.085,191
8/18/201451.0451.0451.0051.01509
8/15/201451.1251.1250.8950.891,024
8/14/201450.9851.0350.7050.924,140
8/13/201451.1751.1750.6950.7815,281
8/12/201450.3850.4550.3750.44990
8/11/201450.3950.4050.2850.364,472
8/8/201450.1250.1250.0950.09495
8/7/201449.6749.8049.5949.712,759
8/6/201449.3150.0949.3149.975,411
8/5/201450.6250.6250.1150.196,506
8/4/201450.7450.7450.3950.735,122
8/1/201450.4450.4450.2950.29937
7/31/201450.3550.4349.9650.0834,253
7/30/201450.9050.9050.4850.715,964
7/29/201451.0851.0850.8350.963,117
7/28/201451.2251.4551.2251.451,332
7/25/201451.2751.4151.2251.2211,633
7/24/201451.2751.2751.1951.26521
7/23/201451.2051.2051.1551.15897
7/22/201450.9851.2150.9851.202,396
7/21/201450.6550.8150.6050.812,996
7/18/201450.3250.7550.3150.573,318
7/17/201450.3650.3650.2550.251,458
7/16/201450.8650.8650.5750.721,949
7/15/201450.5350.6850.5350.654,462
7/14/201450.2750.5150.2650.314,171
7/11/201449.9750.4649.9750.451,929
7/10/201450.8250.9350.3450.894,685
7/9/201450.4350.8550.4350.782,233
7/8/201450.8050.8050.4650.501,179
7/7/201450.8950.9150.7250.831,596
7/3/201450.7850.9550.6450.902,972
7/2/201450.5150.7650.3750.596,429
7/1/201450.4950.5350.4450.442,334
6/30/201450.3550.3549.7549.752,983
6/27/201450.0750.0749.5450.014,909
6/26/201449.6549.8149.3749.732,282
6/25/201449.8249.8249.4749.612,627
6/24/201450.2050.2049.6050.003,430
6/20/201450.1750.6850.1150.417,606
6/19/201450.8650.8650.1650.473,763
6/18/201450.4050.7050.3850.701,500
6/17/201450.8350.8350.2250.401,498
6/16/201450.4150.4150.0050.359,355
6/13/201450.7050.7050.3150.411,766
6/12/201450.7850.7850.2050.712,296
6/11/201450.8150.8150.1450.201,894
6/10/201450.8550.8850.2050.542,233
6/9/201450.4350.7750.4350.7712,058
6/6/201450.3050.4850.3050.431,569
6/5/201449.9150.2149.9150.213,888
6/4/201449.8449.8849.1649.5622,709
6/3/201449.7849.7849.4349.571,048
6/2/201449.6249.8649.5849.6312,392
5/30/201449.8449.8449.4649.473,609
  • Showing 1-100 of 796 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center