$41.24 +0.47 (%) iShs MSCI EMSC Shs -

Jun. 30, 2016 | 03:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMS historical data

Date Open High Low Close Volume
6/29/201640.5341.1240.5340.77140,179
6/28/201639.7540.0539.6239.9854,849
6/27/201639.2839.3038.6738.81107,995
6/24/201639.6040.0039.4039.5419,234
6/23/201640.9941.2840.9941.274,860
6/22/201640.9440.9440.7040.702,074
6/21/201641.1841.3441.0441.341,327
6/20/201640.8141.2240.8141.055,735
6/17/201640.2840.5740.2640.4016,413
6/16/201639.9940.5139.8840.3710,539
6/15/201640.7740.8140.4940.5018,414
6/14/201640.1040.3940.0140.379,042
6/13/201640.3140.8440.3140.5015,860
6/10/201641.0441.2240.8540.9910,188
6/9/201641.7341.8241.5541.8031,513
6/8/201641.9442.1941.9442.1414,157
6/7/201641.7041.9841.7041.8728,066
6/6/201641.5041.6741.2841.5721,116
6/3/201640.8941.3740.8141.2217,103
6/2/201640.8840.8840.6640.822,082
6/1/201640.3840.7440.2540.742,674
5/31/201640.8240.8240.1040.514,925
5/27/201640.3240.5640.1640.3132,269
5/26/201640.1240.4340.1240.426,491
5/25/201640.0040.3140.0040.134,596
5/24/201639.9940.1339.7940.026,353
5/23/201639.8339.9039.6439.746,620
5/20/201639.6339.9139.5139.8314,606
5/19/201639.7139.7139.2539.368,353
5/18/201639.6340.1239.6139.7711,381
5/17/201640.1240.3239.8940.0812,878
5/16/201639.5840.4039.5839.9732,247
5/13/201640.2740.2739.7839.906,870
5/12/201640.2040.4939.9640.4212,111
5/11/201640.3040.6240.2940.5111,260
5/10/201640.1440.5540.1440.4725,402
5/9/201640.0740.1439.7939.9966,361
5/6/201640.0140.5740.0140.3319,416
5/5/201640.4140.7240.1640.2425,786
5/4/201640.7040.7040.0240.424,370
5/3/201641.2641.2640.6840.879,035
5/2/201641.4841.6641.3241.647,534
4/29/201641.9441.9441.4241.485,907
4/28/201641.8541.9041.1841.7269,142
4/27/201641.4742.0041.4741.978,064
4/26/201641.6841.8941.5541.7719,747
4/25/201641.6541.8041.4641.6625,960
4/22/201641.7842.0741.6241.6225,205
4/21/201642.0942.1841.7842.059,011
4/20/201641.7042.5941.7042.426,965
4/19/201642.4442.7442.2142.6719,386
4/18/201641.6742.1941.6742.0043,161
4/15/201641.9041.9741.7341.787,725
4/14/201641.7942.1141.7941.9444,556
4/13/201641.7242.0141.7241.955,528
4/12/201641.3041.6941.1541.5436,537
4/11/201641.2741.5441.1741.1840,324
4/8/201640.9241.1940.7640.97123,091
4/7/201640.7540.9440.3140.3830,988
4/6/201640.4941.0240.4841.0211,422
4/5/201640.5540.7140.4440.4921,398
4/4/201641.0941.3440.8441.0035,240
4/1/201640.7541.5240.7241.1466,646
3/31/201641.3741.5440.9641.2560,676
3/30/201641.1141.4141.1141.3028,455
3/29/201640.4740.8440.0240.7514,220
3/28/201640.2840.6040.2640.2621,521
3/24/201640.3240.5739.5040.5479,420
3/23/201640.7540.8340.5040.5835,393
3/22/201640.8841.4040.7841.09103,737
3/21/201641.2641.2640.9641.163,321
3/18/201641.5641.5641.0741.1156,649
3/17/201640.4041.2640.3740.6657,805
3/16/201639.4940.5039.4940.42102,729
3/15/201639.6939.7739.4239.7546,763
3/14/201640.0440.3440.0340.0950,117
3/11/201640.0740.5640.0740.5327,187
3/10/201639.7639.9939.4239.6543,704
3/9/201639.7039.8939.4439.4484,375
3/8/201639.4839.5339.1239.1578,413
3/7/201639.6240.1739.5239.9488,518
3/4/201639.5740.3739.4340.11113,322
3/3/201638.8039.4138.8039.15161,236
3/2/201638.3038.9938.3038.97168,048
3/1/201637.5638.9337.5638.55132,429
2/29/201637.6037.9237.5737.7068,642
2/26/201637.6637.6637.1537.1516,411
2/25/201637.3737.7637.3437.7518,358
2/24/201637.1037.5836.9937.545,768
2/23/201637.7538.0037.4937.4911,634
2/22/201637.8838.1337.8838.058,743
2/19/201637.2737.5537.1937.4339,427
2/18/201637.2537.5636.9137.2864,912
2/17/201636.9837.4936.9837.4319,272
2/16/201636.8236.9636.6536.8129,830
2/12/201636.1236.3435.7436.34152,136
2/11/201636.0037.7236.0036.2012,225
2/10/201636.2137.4736.2136.68137,707
2/9/201636.9336.9336.2036.4712,669
2/8/201637.2237.3636.8236.9415,532
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center