Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 2:24AM ET - U.S. Markets open in 7 hours and 6 minutes. Dow  0.01% Nasdaq  0.75%

iShares MSCI Emerg Mkts Eastern Eur Idx (ESR)

On Dec 23: 27.00   0.3101 (1.16%)

MORE ON ESR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Dec-09 26.82 27.00 26.80 27.00 8,800 27.00 22-Dec-09 26.75 26.77 26.50 26.69 3,000 26.69 21-Dec-09 26.97 26.97 26.78 26.80 7,000 26.80 18-Dec-09 26.73 26.73 26.40 26.56 3,900 26.56 17-Dec-09 26.72 26.72 26.10 26.16 4,100 26.16 16-Dec-09 27.11 27.27 27.10 27.10 5,100 27.10 15-Dec-09 26.41 26.41 26.16 26.36 4,600 26.36 14-Dec-09 25.98 26.39 25.98 26.39 8,100 26.39 11-Dec-09 25.95 25.98 25.92 25.98 1,300 25.98 10-Dec-09 25.95 25.95 25.94 25.94 1,900 25.94 9-Dec-09 25.69 25.93 25.64 25.86 4,300 25.86 8-Dec-09 26.51 26.51 25.96 25.98 27,900 25.98 7-Dec-09 27.00 32.11 26.81 27.05 134,900 27.05 4-Dec-09 27.61 27.61 25.71 27.23 7,900 27.23 3-Dec-09 27.50 27.58 26.85 26.85 10,200 26.85 2-Dec-09 27.33 27.53 27.25 27.25 65,100 27.25 1-Dec-09 27.31 27.48 27.17 27.33 9,500 27.33 30-Nov-09 26.25 26.78 26.25 26.56 7,400 26.56 27-Nov-09 26.57 26.62 25.96 26.60 14,000 26.60 25-Nov-09 27.56 27.90 27.36 27.57 10,700 27.57 24-Nov-09 28.08 28.08 27.67 27.93 14,600 27.93 23-Nov-09 28.75 28.75 28.17 28.17 15,100 28.17 20-Nov-09 27.30 27.70 27.30 27.68 7,300 27.68 19-Nov-09 27.99 28.03 27.70 27.93 9,800 27.93 18-Nov-09 28.88 28.88 28.46 28.62 12,900 28.62 17-Nov-09 28.73 29.75 28.40 28.84 14,200 28.84 16-Nov-09 31.99 31.99 28.56 28.58 10,900 28.58 13-Nov-09 27.41 27.83 27.41 27.73 11,300 27.73 12-Nov-09 27.84 28.55 27.34 27.34 5,400 27.34 11-Nov-09 28.41 29.80 28.00 28.01 16,400 28.01 10-Nov-09 27.98 31.00 27.97 28.15 6,700 28.15 9-Nov-09 27.32 30.76 27.30 27.76 2,800 27.76 6-Nov-09 26.20 26.38 26.16 26.18 2,300 26.18 5-Nov-09 26.67 26.67 26.44 26.44 1,600 26.44 4-Nov-09 26.23 26.44 26.13 26.18 6,000 26.18 3-Nov-09 24.93 25.22 24.01 25.22 5,400 25.22 2-Nov-09 26.29 26.29 25.64 25.64 700 25.64 30-Oct-09 26.27 27.80 25.23 25.40 8,900 25.40 29-Oct-09 26.25 27.17 26.25 27.10 21,800 27.10 28-Oct-09 26.01 26.01 25.31 25.32 45,200 25.32 27-Oct-09 27.62 27.62 26.96 27.25 53,800 27.25 26-Oct-09 28.70 28.90 28.00 28.00 14,500 28.00 23-Oct-09 28.88 28.90 28.02 28.40 10,400 28.40 22-Oct-09 28.45 28.85 28.45 28.84 12,700 28.84 21-Oct-09 29.49 29.49 28.42 28.42 4,600 28.42 20-Oct-09 28.85 29.00 28.17 28.46 20,000 28.46 19-Oct-09 28.45 28.45 28.10 28.43 25,100 28.43 16-Oct-09 27.75 28.00 27.45 27.50 12,300 27.50 15-Oct-09 28.00 28.46 27.97 28.46 21,100 28.46 14-Oct-09 28.35 28.53 28.28 28.53 15,300 28.53 13-Oct-09 29.00 29.00 26.92 27.51 12,700 27.51 12-Oct-09 27.60 27.70 27.40 27.62 4,100 27.62 9-Oct-09 26.30 26.78 26.30 26.67 3,500 26.67 8-Oct-09 26.06 31.11 25.74 26.13 22,900 26.13 7-Oct-09 25.10 25.10 25.10 25.10 200 25.10 6-Oct-09 25.50 25.69 25.34 25.43 1,400 25.43 5-Oct-09 24.50 24.69 24.50 24.69 0 24.69 2-Oct-09 24.14 24.38 24.14 24.35 0 24.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions