ISHARES MSCI EMERG MKTS EASTER $25.55

up +0.07


22/5/2013 04:22 PM  |  NYSEARCA : ESR  |  Industries :
Type:

ESR historical data

Date Open High Low Close Volume
5/21/2013 25.31 25.48 25.30 25.48 84
5/20/2013 25.07 25.22 25.07 25.11 156
5/17/2013 24.92 24.98 24.91 24.96 51
5/16/2013 24.80 24.80 24.54 24.57 49
5/15/2013 24.81 24.89 24.75 24.88 136
5/14/2013 25.03 25.15 25.03 25.15 18
5/13/2013 25.03 25.07 24.94 25.03 60
5/10/2013 25.16 25.26 25.02 25.26 53
5/9/2013 25.46 25.52 25.26 25.26 63
5/8/2013 25.41 25.52 25.41 25.52 13
5/7/2013 25.22 25.33 25.21 25.33 23
5/6/2013 25.05 25.05 24.96 25.01 27
5/3/2013 24.95 25.00 24.95 25.00 21
5/2/2013 24.38 24.50 24.26 24.50 46
5/1/2013 24.46 24.46 24.17 24.17 109
4/30/2013 24.27 24.45 24.26 24.45 89
4/29/2013 24.05 24.16 24.05 24.16 34
4/26/2013 23.87 23.95 23.81 23.91 40
4/25/2013 24.04 24.07 23.99 24.00 46
4/24/2013 23.74 24.04 23.72 24.02 37
4/23/2013 23.31 23.40 23.22 23.22 25
4/22/2013 23.43 23.44 23.20 23.44 17
4/19/2013 23.50 23.57 23.44 23.57 18
4/18/2013 23.49 23.50 23.35 23.46 17
4/17/2013 23.69 23.69 23.33 23.45 118
4/16/2013 24.23 24.23 24.04 24.07 101
4/15/2013 24.22 24.22 23.73 23.73 98
4/12/2013 24.60 24.74 24.55 24.71 134
4/11/2013 24.85 24.89 24.71 24.85 61
4/10/2013 25.07 25.13 25.06 25.06 12
4/9/2013 24.73 24.73 24.66 24.72 34
4/8/2013 24.43 24.66 24.43 24.65 9
4/5/2013 24.15 24.45 24.15 24.45 354
4/4/2013 24.38 24.46 24.26 24.40 34
4/3/2013 24.41 24.41 24.04 24.05 102
4/2/2013 24.64 24.70 24.51 24.55 68
4/1/2013 24.63 24.65 24.63 24.63 10
3/28/2013 24.86 24.98 24.83 24.96 36
3/27/2013 24.58 24.77 24.55 24.77 46
3/26/2013 24.73 24.78 24.65 24.77 92
3/25/2013 25.20 25.20 24.70 24.78 271
3/22/2013 25.07 25.09 25.05 25.08 156
3/21/2013 25.38 25.38 25.23 25.23 277
3/20/2013 25.40 25.47 25.37 25.38 37
3/19/2013 25.44 25.54 24.93 25.03 120
3/18/2013 25.51 25.68 25.46 25.51 129
3/15/2013 26.33 26.33 26.20 26.20 44
3/14/2013 26.15 26.26 26.15 26.26 11
3/13/2013 26.23 26.23 25.93 26.03 166
3/12/2013 26.21 26.21 26.04 26.04 158
3/11/2013 26.34 26.37 26.29 26.31 83
3/8/2013 26.39 26.61 26.37 26.61 26
3/7/2013 26.13 26.24 26.13 26.24 9
3/6/2013 26.11 26.18 26.03 26.16 30
3/5/2013 25.88 26.12 25.88 26.07 109
3/4/2013 25.64 25.69 25.44 25.69 100
3/1/2013 25.67 25.82 25.67 25.81 60
2/28/2013 26.15 26.15 25.88 25.88 145
2/27/2013 25.98 26.18 25.96 26.18 26
2/26/2013 26.08 26.10 25.80 25.92 936
2/25/2013 26.63 26.70 25.88 25.88 101
2/22/2013 26.28 26.48 26.23 26.47 55
2/21/2013 26.21 26.23 26.16 26.22 65
2/20/2013 27.04 27.04 26.50 26.50 45
2/19/2013 26.98 27.12 26.94 27.04 20
2/15/2013 26.88 26.88 26.65 26.73 61
2/14/2013 26.84 27.03 26.75 26.90 178
2/13/2013 27.39 27.39 27.23 27.25 32
2/12/2013 27.05 27.10 26.98 27.08 30
2/11/2013 27.12 27.12 26.97 27.03 28
2/8/2013 27.09 27.11 27.01 27.08 65
2/7/2013 26.99 26.99 26.77 26.90 127
2/6/2013 27.32 27.32 27.07 27.15 11
2/5/2013 27.30 27.56 27.25 27.46 133
2/4/2013 27.54 27.54 27.11 27.20 73
2/1/2013 27.76 27.84 27.61 27.76 156
1/31/2013 27.34 27.54 27.34 27.54 11
1/30/2013 27.55 27.60 27.43 27.50 77
1/29/2013 27.65 27.82 27.62 27.75 491
1/28/2013 27.76 27.79 27.58 27.58 104
1/25/2013 27.59 27.70 27.48 27.67 56
1/24/2013 27.45 27.58 27.39 27.43 214
1/23/2013 27.38 27.40 27.34 27.40 13
1/22/2013 27.31 27.37 27.20 27.36 188
1/18/2013 27.56 27.56 27.37 27.50 19
1/17/2013 27.50 27.50 27.36 27.44 86
1/16/2013 27.04 27.16 27.04 27.16 39
1/15/2013 27.12 27.23 27.03 27.03 33
1/14/2013 27.38 27.38 27.27 27.36 27
1/11/2013 27.22 27.22 26.99 27.03 159
1/10/2013 27.07 27.20 26.94 27.20 443
1/9/2013 26.93 27.09 26.91 27.02 417
1/8/2013 26.97 26.97 26.81 26.88 21
1/7/2013 27.19 27.20 27.00 27.02 221
1/4/2013 27.26 27.41 27.20 27.41 249
1/3/2013 27.37 27.72 27.37 27.53 715
1/2/2013 27.43 27.53 27.43 27.47 55
12/31/2012 26.64 27.06 26.59 27.06 24
12/28/2012 26.51 26.72 26.43 26.72 40
12/27/2012 26.72 26.72 26.40 26.60 100
Marketplace
Trading Center