$16.92 -0.26 (%) iShs MSCI EM EE Shs - NYSEARCA

Mar. 27, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESR historical data

Date Open High Low Close Volume
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
12/26/201416.8917.0716.8116.9936,308
12/24/201416.8717.0016.5716.9846,229
12/23/201416.5216.7516.3216.5618,490
12/22/201417.1017.1316.4016.6532,975
12/19/201416.1016.9215.9616.9261,808
12/18/201416.2216.2615.6115.6443,486
12/17/201415.5116.1515.4915.5235,617
12/16/201414.8016.2614.4615.4789,167
12/15/201416.3616.4615.2615.3196,975
12/12/201417.3417.4016.8116.93103,626
12/11/201417.6417.7016.9516.97191,015
12/10/201418.3818.3817.9218.0268,249
12/9/201418.2018.3618.1918.28207,428
12/8/201418.4318.5718.2518.34152,095
12/5/201418.8019.0318.6918.896,721
12/4/201419.1419.1418.8818.883,827
12/3/201419.2519.5219.2419.3010,471
12/2/201419.2219.2218.9019.0830,749
12/1/201419.2419.6619.2019.5732,227
11/28/201419.8019.8019.4919.4918,202
11/26/201420.2620.4720.2520.342,922
11/25/201420.7620.8020.2720.29145,571
11/24/201420.9521.0120.8520.867,654
11/21/201420.8020.8220.6420.7824,970
11/20/201420.4720.5820.4720.531,529
11/19/201420.4920.5320.4820.534,325
11/18/201420.3220.4920.2920.3513,580
11/17/201420.0720.2520.0720.1621,208
11/14/201419.9820.3819.9820.3875,627
11/13/201420.3220.3219.9419.9426,728
11/12/201420.5920.7020.5520.566,699
11/11/201420.5020.5520.4120.425,957
11/10/201420.8020.8020.5420.543,139
11/7/201420.1220.3920.1220.355,443
11/6/201420.6120.6120.1520.159,328
11/5/201420.8020.8820.7920.8412,359
11/4/201421.1621.1620.9820.983,602
11/3/201421.4921.4921.2021.236,870
10/31/201421.3521.4421.2921.3814,274
10/30/201421.2921.6221.2921.523,718
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center