U.S. Markets closed

iShares MSCI Emerging Markets E (ESR)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.820.00 (0.00%)
At close: 4:00PM EDT
People also watch
GUREPOLEPUEISEIRL
DateOpenHighLowCloseAdj Close*Volume
Aug 21, 20150.000.000.0015.8215.82-
Jun 21, 20170.280.280.280.280.28-
Jun 20, 20170.250.280.250.280.28571,494
Jun 19, 20170.240.240.220.220.2240,555
Jun 16, 20170.230.230.230.230.23-
Jun 15, 20170.230.240.220.230.2378,200
Jun 14, 20170.260.260.210.210.2139,358
Jun 13, 20170.220.230.220.230.2326,349
Jun 12, 20170.220.260.220.260.26174,851
Jun 09, 20170.210.220.210.220.2236,250
Jun 08, 20170.260.260.230.260.2677,250
Jun 07, 20170.250.260.250.260.2617,000
Jun 06, 20170.250.270.250.270.2782,219
Jun 05, 20170.250.260.250.260.266,000
Jun 02, 20170.270.270.270.270.27-
Jun 01, 20170.270.270.270.270.27-
May 31, 20170.270.270.270.270.27-
May 30, 20170.270.270.230.270.27163,374
May 26, 20170.260.280.260.270.271,149,502
May 25, 20170.250.250.240.250.25112,000
May 24, 20170.260.260.250.250.2570,049
May 23, 20170.260.260.260.260.265,944
May 22, 20170.250.250.240.260.26142,000
May 19, 20170.240.260.210.260.26127,000
May 18, 20170.260.260.260.260.26-
May 17, 20170.250.260.250.260.2640,000
May 16, 20170.260.270.260.270.2733,440
May 15, 20170.270.270.260.260.2626,392
May 12, 20170.260.260.260.260.26-
May 11, 20170.250.260.250.260.26215,999
May 10, 20170.260.270.250.270.27369,615
May 09, 20170.270.270.260.270.27203,112
May 08, 20170.280.290.270.270.27169,850
May 05, 20170.300.300.260.280.28347,517
May 04, 20170.300.310.300.310.3195,118
May 03, 20170.330.330.300.320.32470,913
May 02, 20170.320.320.320.320.3250,000
May 01, 20170.330.330.330.330.33-
Apr 28, 20170.310.330.310.330.3325,304
Apr 27, 20170.310.310.310.310.31-
Apr 26, 20170.310.310.310.310.31-
Apr 25, 20170.310.310.310.310.317,000
Apr 24, 20170.310.320.310.310.3145,375
Apr 21, 20170.320.320.320.320.32-
Apr 20, 20170.320.320.320.320.32-
Apr 19, 20170.310.320.300.320.3253,523
Apr 18, 20170.320.320.300.320.32341,967
Apr 17, 20170.300.300.300.300.30-
Apr 13, 20170.320.320.300.300.3075,250
Apr 12, 20170.320.320.310.310.31155,780
Apr 11, 20170.320.330.310.330.33197,422
Apr 10, 20170.320.320.320.320.32-
Apr 07, 20170.320.320.320.320.3250,000
Apr 06, 20170.330.330.320.330.3345,000
Apr 05, 20170.330.330.300.310.31715,598
Apr 04, 20170.320.340.320.340.34116,700
Apr 03, 20170.340.340.340.340.34650,000
Mar 31, 20170.330.330.330.330.33100,000
Mar 30, 20170.330.330.330.330.3334,400
Mar 29, 20170.350.350.330.330.3386,000
Mar 28, 20170.350.350.350.350.358,000
Mar 27, 20170.330.330.320.320.32126,850
Mar 24, 20170.340.340.340.340.34-
Mar 23, 20170.340.340.340.340.3442,500
Mar 22, 20170.350.350.350.350.35-
Mar 21, 20170.350.350.350.350.35-
Mar 20, 20170.320.350.320.350.3555,100
Mar 17, 20170.330.330.330.330.335,000
Mar 16, 20170.350.350.350.350.35-
Mar 15, 20170.350.350.350.350.35-
Mar 14, 20170.330.350.330.350.3552,897
Mar 13, 20170.330.330.330.330.3310,000
Mar 10, 20170.330.330.320.320.328,258
Mar 09, 20170.330.330.330.330.3320,000
Mar 08, 20170.320.330.320.330.3340,400
Mar 07, 20170.320.330.310.320.32178,000
Mar 06, 20170.320.320.320.320.32-
Mar 03, 20170.330.330.320.320.3297,750
Mar 02, 20170.320.320.310.320.32166,823
Mar 01, 20170.320.320.320.320.32-
Feb 28, 20170.320.320.260.320.321,006,490
Feb 27, 20170.330.330.330.330.3330,000
Feb 24, 20170.360.360.350.350.35555,984
Feb 23, 20170.350.360.350.360.3625,186
Feb 22, 20170.360.370.350.350.35351,000
Feb 21, 20170.360.380.360.370.37735,576
Feb 17, 20170.380.380.380.380.38125,500
Feb 16, 20170.360.370.360.370.3784,059
Feb 15, 20170.370.380.360.370.3767,490
Feb 14, 20170.380.380.370.380.3867,738
Feb 13, 20170.370.380.370.380.3813,000
Feb 10, 20170.370.370.370.370.37130,000
Feb 09, 20170.370.370.360.370.37254,999
Feb 08, 20170.370.370.370.370.3753,500
Feb 07, 20170.360.370.360.370.37208,000
Feb 06, 20170.370.370.360.360.36181,000
Feb 03, 20170.360.370.360.360.36501,674
Feb 02, 20170.370.370.360.360.36137,500
Feb 01, 20170.380.380.380.380.385,337
Jan 31, 20170.380.380.360.360.36449,032
*Close price adjusted for dividends and splits.
Loading more data...