iShs MSCI EM EE Shs  $23.34

up +0.39


30/7/2014 10:02 AM  |  NYSEARCA : ESR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESR historical data

Date Open High Low Close Volume
7/29/201423.3223.4122.9522.958,079
7/28/201423.2023.3923.2023.392,674
7/25/201423.8223.8223.4723.6040,003
7/24/201423.9024.2823.9024.168,462
7/23/201423.9323.9323.9323.93404
7/22/201424.0324.0823.9023.9126,267
7/21/201423.7523.8123.6723.753,718
7/18/201424.0624.2123.9924.19501,105
7/17/201424.2824.2823.6323.6734,787
7/16/201424.9925.1924.9925.1910,744
7/15/201424.9324.9324.7624.915,971
7/14/201424.9124.9124.9024.901,317
7/11/201424.9825.0424.9825.04650
7/10/201424.9025.1024.9025.012,992
7/9/201425.2625.4225.2625.421,163
7/8/201425.0325.0925.0325.09400
7/7/201425.1025.2224.9525.0819,479
7/3/201425.0825.1125.0825.11692
7/2/201424.9825.1124.9125.1110,698
7/1/201424.7824.9024.7524.76247,635
6/30/201424.8824.9624.7624.9441,520
6/27/201424.9725.1524.9725.15831
6/26/201424.9925.0124.8524.999,730
6/25/201425.1625.2825.0725.2236,555
6/24/201425.6025.8125.6025.7312,298
6/20/201425.2425.2424.9525.056,440
6/19/201425.3125.3125.2925.291,828
6/18/201424.9325.3824.9325.3831,017
6/17/201424.8524.8924.7324.8736,955
6/16/201424.9324.9724.8424.8612,153
6/13/201425.0425.1824.8225.0611,839
6/12/201425.2925.2924.9325.114,952
6/11/201425.1925.3625.1925.303,222
6/10/201425.1325.2725.1125.276,923
6/9/201425.2325.2325.0925.1317,087
6/6/201424.9425.2424.9425.2430,782
6/5/201424.8524.8524.6024.7343,136
6/4/201424.5524.6624.4624.6012,430
6/3/201424.4524.6224.4424.626,398
6/2/201424.6124.6124.2524.4710,729
5/30/201424.3024.3024.1924.2510,494
5/29/201424.6224.6524.4024.5336,787
5/28/201424.3124.4324.3024.435,164
5/27/201424.4224.4224.2724.301,478
5/23/201424.6924.8524.6624.784,627
5/22/201424.6824.6824.4024.4715,528
5/21/201424.5324.5524.4424.497,856
5/20/201424.1624.3224.1624.286,806
5/19/201423.9824.2923.9824.207,669
5/16/201423.5723.7423.3523.5633,577
5/15/201423.5123.5123.3223.351,647
5/13/201423.5223.6023.5223.585,029
5/12/201423.3823.4123.1023.2940,137
5/8/201423.4923.5223.3023.30360,130
5/7/201422.8123.4722.8123.324,279
5/6/201422.5022.6322.5022.63194,158
5/5/201422.0222.0822.0222.082,880
5/2/201422.2922.3021.9122.004,819
5/1/201422.4222.4322.2922.433,470
4/30/201422.3422.3422.2522.251,483
4/29/201422.2122.3422.2122.323,988
4/28/201421.8721.8721.8721.87248
4/25/201421.7121.8821.4721.476,095
4/24/201422.1722.2521.9122.1724,714
4/23/201422.8522.8522.8522.854
4/22/201422.6722.9522.6722.85545
4/21/201422.9423.0222.3922.881,396
4/17/201422.2223.2922.2223.2111,688
4/16/201422.1122.2221.9422.227,813
4/15/201422.2922.2921.7021.7819,779
4/14/201422.6322.6322.3422.414,722
4/11/201422.8923.0122.7622.8936,460
4/10/201423.2523.2522.8522.85703
4/9/201423.0123.0422.7923.021,463
4/8/201422.9422.9422.9422.94305
4/7/201422.8923.0522.7722.8042,596
4/4/201423.1923.3423.0923.09616
4/3/201423.1123.1522.8722.9931,652
4/2/201423.3423.4223.0823.424,489
4/1/201423.5623.6823.4623.6820,165
3/31/201423.6323.6323.2123.3010,220
3/28/201422.9422.9622.6322.6323,419
3/27/201422.5522.6622.5522.66642
3/26/201422.8522.9222.4522.7310,325
3/25/201422.4322.4922.3822.382,189
3/24/201421.9421.9721.6821.834,945
3/21/201421.8222.2021.8021.9796,463
3/20/201421.9721.9721.4421.5112,843
3/19/201422.2822.2821.7521.7722,346
3/18/201422.0922.4622.0722.377,073
3/17/201421.1721.7621.1221.7523,223
3/14/201421.0621.0621.0021.043,016
3/13/201421.2521.2520.4020.4225,651
3/12/201421.3921.3921.2421.2620,392
3/11/201421.8821.9521.5521.6117,263
3/10/201422.1622.1621.8822.0111,935
3/7/201422.5022.5022.1022.1030,409
3/6/201422.5322.5322.2022.3252,159
3/5/201422.7322.7722.5122.747,380
3/4/201422.6322.7122.4922.6420,875
Trading Center