$19.13 -0.09 (%) iShs MSCI EM EE Shs - NYSEARCA

May. 27, 2015 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESR historical data

Date Open High Low Close Volume
5/26/201519.6119.6119.2019.2229,784
5/22/201519.9420.0819.8419.8412,297
5/21/201519.8020.1219.3020.0013,677
5/20/201519.8520.0619.3020.06201,434
5/19/201520.2220.2420.0420.2436,332
5/18/201520.7520.7520.4020.4032,998
5/15/201520.4320.8720.4320.87202,363
5/14/201520.4420.6220.4120.4114,088
5/13/201520.7220.7820.5820.6059,646
5/12/201520.1520.5520.0720.5523,900
5/11/201520.1620.2720.0020.1210,508
5/8/201520.3820.5820.3020.365,012
5/7/201520.2920.5120.2420.404,841
5/6/201520.7720.8619.9719.97148,389
5/5/201520.3820.6820.3120.3849,611
5/4/201520.2520.3619.9120.0521,333
5/1/201519.9920.2519.8320.097,898
4/30/201519.9120.1119.8319.9011,226
4/29/201519.9120.1319.8419.8410,723
4/28/201519.9420.1919.8019.9070,243
4/27/201520.0220.0619.6719.97106,926
4/24/201519.9019.9719.7919.8939,273
4/23/201519.7619.9019.6019.9028,433
4/22/201519.3519.6419.3519.5116,792
4/21/201519.3719.3719.1619.3312,060
4/20/201519.0119.4119.0119.1527,726
4/17/201519.7319.7318.5619.14113,490
4/16/201519.9720.3519.7220.2021,807
4/15/201519.6920.3619.4320.2438,583
4/14/201519.1919.4019.1819.3916,002
4/13/201519.0519.2519.0519.162,938
4/10/201519.2019.2018.7218.7460,475
4/9/201519.2019.3319.0419.2114,170
4/8/201518.9719.0918.6618.9869,718
4/7/201518.7918.7918.5518.5517,590
4/6/201518.5218.9018.3518.7914,992
4/2/201518.1018.2718.0418.2735,598
4/1/201517.5917.8217.5617.7921,138
3/31/201517.3317.3517.2317.345,618
3/30/201517.3117.4217.1717.414,334
3/27/201517.1817.1816.9116.922,002
3/26/201517.3917.3916.9817.1812,203
3/25/201517.6917.6917.2417.5919,455
3/24/201517.3717.4617.2917.452,300
3/23/201517.2317.2817.2117.214,606
3/20/201516.9517.3116.7117.1171,566
3/19/201516.8916.8916.5416.5411,120
3/18/201516.5617.3016.4517.288,457
3/17/201516.2916.6216.1616.5076,072
3/16/201516.1616.2416.0816.087,452
3/13/201516.4316.4616.0216.0218,781
3/11/201516.6816.7416.5016.69190,014
3/10/201516.7716.9916.4016.5339,261
3/9/201517.3017.4917.2117.2128,745
3/6/201517.6817.6917.3017.3013,139
3/5/201517.8917.9017.6317.84215,719
3/4/201517.6618.0117.3517.39129,136
3/3/201517.8117.8517.6017.8532,428
3/2/201517.7617.7617.3417.3412,272
2/27/201517.5217.6417.5217.621,086
2/26/201517.8917.8917.4617.464,013
2/25/201517.4417.8217.3317.7129,116
2/24/201517.4417.7717.3517.60131,495
2/23/201517.4617.6617.2517.3758,208
2/20/201517.8518.0117.8317.993,659
2/19/201517.5818.0717.4417.999,697
2/18/201518.0118.2317.9018.1214,273
2/17/201517.8617.8817.4617.849,652
2/13/201517.7117.8917.5917.7259,661
2/12/201517.0817.7016.9917.708,470
2/11/201516.6617.1516.6117.12138,178
2/10/201516.5116.8716.4016.8718,633
2/9/201516.7516.8916.6316.6822,938
2/6/201516.6916.7816.2916.677,669
2/5/201516.2216.3516.1416.2058,998
2/4/201516.2016.2015.7415.85386,579
2/3/201515.7816.1815.7416.13364,842
2/2/201515.3415.4515.1915.4370,475
1/30/201515.2915.5015.1815.437,194
1/29/201515.5615.6115.3915.604,651
1/28/201515.6615.7815.5815.704,758
1/27/201515.5816.0615.5815.84358,296
1/26/201515.9116.0115.3815.4124,403
1/23/201516.5316.6816.3316.45391,322
1/22/201516.1916.4216.1916.405,073
1/21/201515.8315.8615.6815.713,657
1/20/201515.5415.5415.3715.373,468
1/16/201515.5215.7115.5215.71997
1/15/201515.8815.8815.3915.3910,796
1/14/201515.4816.1615.4116.142,015,030
1/13/201515.4215.7515.4215.505,667
1/12/201515.7915.7915.5815.5913,830
1/9/201516.1016.1616.1016.131,784
1/8/201516.3916.5916.3916.517,055
1/6/201515.2215.4415.1215.123,584
1/5/201515.6915.6915.2315.2916,910
1/2/201515.7415.8215.6915.821,129
12/31/201416.0616.0615.6315.798,587
12/30/201416.3116.4816.1516.337,366
12/29/201416.4016.5915.6516.23104,161
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center