iShares MSCI Emerging Markets Eastern Europe Index Fund Historical Stock Prices

(ETF)
ESR 
$17.6236
*  
0.1636
0.94%
Get ESR Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ESR now


Community Rating:
View:    ESR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  17.49  17.635  17.52  17.6236 1,086
02/27/2015 17.52 17.635 17.52 17.6236 1,086
02/26/2015 17.89 17.89 17.46 17.46 4,013
02/25/2015 17.44 17.82 17.33 17.71 29,116
02/24/2015 17.44 17.77 17.35 17.6 131,495
02/23/2015 17.46 17.655 17.25 17.37 58,208
02/20/2015 17.85 18.01 17.833 17.99 3,659
02/19/2015 17.58 18.07 17.44 17.99 9,697
02/18/2015 18.01 18.2299 17.9001 18.1199 14,273
02/17/2015 17.86 17.88 17.46 17.8368 9,652
02/13/2015 17.71 17.8899 17.59 17.72 59,661
02/12/2015 17.08 17.7 16.99 17.7 8,470
02/11/2015 16.66 17.15 16.61 17.12 138,178
02/10/2015 16.51 16.87 16.395 16.87 18,633
02/09/2015 16.75 16.89 16.625 16.6824 22,938
02/06/2015 16.69 16.78 16.29 16.67 7,669
02/05/2015 16.22 16.35 16.135 16.2 58,998
02/04/2015 16.2 16.2 15.7401 15.85 386,579
02/03/2015 15.78 16.18 15.74 16.13 364,842
02/02/2015 15.34 15.45 15.19 15.43 70,475
01/30/2015 15.29 15.5 15.178 15.43 7,194
01/29/2015 15.56 15.61 15.39 15.6 4,651
01/28/2015 15.66 15.78 15.58 15.6995 4,758
01/27/2015 15.58 16.055 15.58 15.84 358,296
01/26/2015 15.91 16.01 15.375 15.4136 24,403
01/23/2015 16.53 16.68 16.33 16.448 391,322
01/22/2015 16.19 16.42 16.19 16.4 5,073
01/21/2015 15.83 15.86 15.68 15.71 3,657
01/20/2015 15.54 15.54 15.37 15.37 3,468
01/16/2015 15.52 15.71 15.52 15.71 997
01/15/2015 15.88 15.88 15.39 15.39 10,796
01/14/2015 15.48 16.16 15.41 16.14 2,015,031
01/13/2015 15.42 15.7499 15.42 15.502 5,667
01/12/2015 15.79 15.79 15.58 15.59 13,830
01/09/2015 16.0999 16.16 16.0999 16.13 1,784
01/08/2015 16.39 16.59 16.39 16.51 7,055
01/07/2015 15.42 15.65 15.38 15.65 24,714
01/06/2015 15.22 15.44 15.12 15.12 3,584
01/05/2015 15.69 15.69 15.23 15.29 16,910
01/02/2015 15.74 15.82 15.69 15.82 1,129
12/31/2014 16.06 16.06 15.6301 15.79 8,587
12/30/2014 16.31 16.48 16.15 16.33 7,366
12/29/2014 16.4 16.59 15.65 16.23 104,161
12/26/2014 16.89 17.065 16.81 16.99 36,308
12/24/2014 16.87 17 16.57 16.98 46,229
12/23/2014 16.52 16.75 16.32 16.56 18,490
12/22/2014 17.1 17.13 16.4 16.65 32,975
12/19/2014 16.1 16.92 15.96 16.92 61,808
12/18/2014 16.22 16.2599 15.61 15.64 43,486
12/17/2014 15.51 16.15 15.49 15.5201 35,617
12/16/2014 14.8 16.26 14.4634 15.47 89,167
12/15/2014 16.36 16.46 15.26 15.31 96,975
12/12/2014 17.34 17.4 16.81 16.93 103,626
12/11/2014 17.64 17.7 16.95 16.97 191,015
12/10/2014 18.38 18.38 17.92 18.02 68,249
12/09/2014 18.2 18.36 18.19 18.28 207,428
12/08/2014 18.43 18.57 18.25 18.34 152,095
12/05/2014 18.8 19.034 18.69 18.89 6,721
12/04/2014 19.14 19.14 18.88 18.88 3,827
12/03/2014 19.25 19.52 19.2444 19.301 10,471
12/02/2014 19.22 19.22 18.9 19.08 30,749
12/01/2014 19.24 19.6599 19.2 19.57 32,227
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?