iShares MSCI Emerging Markets Eastern Europe Index Fund Historical Stock Prices

(ETF)
ESR 
$16.448
*  
0.048
0.29%
Get ESR Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.51  16.68  16.33  16.448 391,322
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
11/28/2014 19.8 19.8 19.489 19.49 18,202
11/26/2014 20.26 20.47 20.2501 20.3393 2,922
11/25/2014 20.76 20.8 20.27 20.29 145,571
11/24/2014 20.95 21.0099 20.85 20.86 7,654
11/21/2014 20.8 20.82 20.64 20.78 24,970
11/20/2014 20.47 20.58 20.47 20.53 1,529
11/19/2014 20.49 20.53 20.48 20.53 4,325
11/18/2014 20.32 20.4899 20.29 20.35 13,580
11/17/2014 20.07 20.25 20.07 20.16 21,208
11/14/2014 19.98 20.38 19.98 20.38 75,627
11/13/2014 20.3199 20.3199 19.94 19.94 26,728
11/12/2014 20.589 20.6983 20.55 20.56 6,699
11/11/2014 20.5 20.55 20.4101 20.42 5,957
11/10/2014 20.8 20.8 20.54 20.54 3,139
11/07/2014 20.12 20.39 20.12 20.35 5,443
11/06/2014 20.61 20.61 20.15 20.15 9,328
11/05/2014 20.8 20.88 20.79 20.84 12,359
11/04/2014 21.16 21.16 20.98 20.98 3,602
11/03/2014 21.4899 21.4899 21.2 21.23 6,870
10/31/2014 21.35 21.44 21.2933 21.38 14,274
10/30/2014 21.29 21.62 21.29 21.5176 3,718
10/29/2014 21.155 21.155 20.77 20.77 10,390
10/28/2014 20.92 21.11 20.92 21.06 7,652
10/27/2014 20.72 20.813 20.72 20.785 1,333
10/24/2014 20.73 20.99 20.66 20.94 18,967
10/23/2014 20.73 20.73 20.67 20.68 5,379
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?