$16.92 +1.28 (%) iShs MSCI EM EE Shs - NYSEARCA

Dec. 19, 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
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
10/29/201421.1621.1620.7720.7710,390
10/28/201420.9221.1120.9221.067,652
10/27/201420.7220.8120.7220.791,333
10/24/201420.7320.9920.6620.9418,967
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center