$20.68 0.00 (%) iShs MSCI EM EE Shs - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESR historical data

Date Open High Low Close Volume
10/23/201420.7320.7320.6720.685,379
10/22/201420.9120.9220.6520.683,768
10/21/201421.0421.2121.0221.0217,711
10/20/201421.0621.0620.8720.9716,001
10/17/201421.0221.4521.0221.1418,293
10/16/201420.7220.9720.6020.9713,160
10/15/201421.0421.2520.7221.255,357
10/14/201421.3921.4221.0621.18188,985
10/13/201421.3021.3521.0221.024,627
10/10/201421.1421.1420.9120.912,429
10/9/201421.4821.4921.2821.287,474
10/8/201421.5821.8321.3221.812,391
10/7/201421.9021.9021.6321.633,267
10/6/201421.8822.1021.8422.04109,507
10/3/201421.4921.5821.4821.5419,001
10/2/201421.3521.5921.2921.5624,923
10/1/201421.9121.9121.4721.472,620
9/30/201422.0022.0221.8521.854,444
9/29/201422.0022.0621.9922.06920
9/26/201422.3722.5222.3622.4915,090
9/25/201422.7822.7822.5122.515,291
9/24/201422.9323.0922.8723.0014,027
9/23/201422.7022.7322.6622.736,100
9/22/201422.9322.9322.9322.930
9/19/201423.1623.1622.9122.932,221
9/18/201422.9322.9322.9022.932,819
9/17/201423.0423.3722.9922.99632,389
9/16/201423.4923.4923.3623.36510
9/15/201423.0523.1022.9223.10971
9/12/201423.2223.3423.2023.2459,709
9/11/201423.2423.4323.1723.391,747,350
9/10/201423.6823.9423.6823.7118,003
9/9/201423.7023.7023.5123.513,378
9/8/201423.7923.8923.7623.804,756
9/5/201424.0424.1023.9124.056,395
9/4/201423.8023.8123.4823.489,240
9/3/201423.7523.8523.6623.6610,721
9/2/201422.6322.6922.3622.627,759
8/29/201423.0023.0022.6922.6987,558
8/28/201423.1423.2523.1023.101,673
8/27/201423.8923.9523.8923.951,608
8/26/201424.0024.0024.0024.000
8/25/201423.8524.0123.8524.001,325
8/22/201423.9724.0023.6523.6520,557
8/21/201424.0124.1224.0024.123,346
8/20/201423.7823.8323.7523.752,124
8/19/201423.8423.8923.8423.873,675
8/18/201423.3223.8323.3223.825,765
8/15/201423.5123.5823.0823.273,404
8/14/201423.3723.5023.3323.336,707
8/13/201423.0923.2023.0923.14951
8/12/201422.8122.9022.7422.901,344
8/11/201422.8322.8722.7922.86947
8/8/201422.3422.7922.2922.7640,082
8/7/201422.0922.2622.0122.2314,384
8/6/201422.3422.4622.2022.341,489
8/5/201422.6622.6722.4622.503,808
8/4/201422.8923.1422.8923.141,305
8/1/201422.7623.0822.7322.8810,512
7/31/201423.0223.0222.8522.861,335
7/30/201423.3323.3523.1623.32110,403
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center