ISHS MSCI EMESC (NQ: EMEY)
31.36 USD  -1.56 (-4.75%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.27 32.27 31.01 31.36 980 -1.56(-4.75%)
Nov 26, 2014 32.92 32.92 32.92 0 +0.86(+2.69%)
Nov 19, 2014 32.06 32.06 32.06 0 -0.63(-1.93%)
Nov 06, 2014 32.69 32.69 32.69 0 -0.47(-1.42%)
Nov 05, 2014 33.31 33.31 32.58 33.16 1,143 -0.49(-1.46%)
Nov 04, 2014 33.65 33.65 33.65 33.65 300 -0.19(-0.57%)
Nov 03, 2014 33.84 33.84 33.84 33.84 250 +0.21(+0.63%)
Oct 29, 2014 33.63 33.63 33.63 0 -0.06(-0.18%)
Oct 28, 2014 33.69 33.69 33.65 33.69 15,580 +0.41(+1.23%)
Oct 27, 2014 33.28 33.28 33.28 33.28 20,559 -1.72(-4.91%)
Oct 15, 2014 35.00 35.00 35.00 4 -0.47(-1.33%)
Oct 14, 2014 36.37 36.37 35.20 35.47 16,551 -0.38(-1.06%)
Oct 09, 2014 35.85 35.85 35.85 90 -0.17(-0.47%)
Oct 06, 2014 36.02 36.02 36.02 2 +1.05(+3.00%)
Oct 02, 2014 34.97 34.97 34.97 2 +0.16(+0.46%)
Oct 01, 2014 34.81 34.81 34.81 34.81 27,433 -1.95(-5.30%)
Sep 26, 2014 36.76 36.76 36.76 0 +0.20(+0.55%)
Sep 25, 2014 36.88 36.88 36.56 36.56 912 -1.29(-3.41%)
Sep 16, 2014 37.85 37.85 37.85 54 -1.25(-3.20%)
Sep 11, 2014 39.10 39.10 39.10 6 -1.41(-3.48%)
Sep 04, 2014 40.51 40.51 40.51 29 +0.13(+0.32%)
Sep 03, 2014 40.60 40.60 40.38 40.38 490 +0.50(+1.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here