iShares MSCI Emerging Markets Eastern Europe Index Fund Historical Stock Prices

(ETF)
ESR 
$22.76
*  
0.10
0.44%
Get ESR Alerts
*Delayed - data as of Aug. 1, 2014 10:34 ET  -  Find a broker to begin trading ESR now


Community Rating:
View:    ESR Real Time
 
 
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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:34  22.77  22.77  22.76  22.76 7,251
07/31/2014 23.0201 23.0201 22.85 22.86 1,335
07/30/2014 23.33 23.35 23.16 23.32 110,403
07/29/2014 23.32 23.41 22.95 22.95 8,079
07/28/2014 23.2 23.39 23.2 23.39 2,674
07/25/2014 23.82 23.82 23.47 23.6 40,003
07/24/2014 23.9 24.28 23.9 24.16 8,462
07/23/2014 23.93 23.93 23.93 23.93 404
07/22/2014 24.03 24.0799 23.9 23.91 26,267
07/21/2014 23.75 23.813 23.67 23.748 3,718
07/18/2014 24.06 24.21 23.99 24.19 501,105
07/17/2014 24.28 24.28 23.63 23.67 34,787
07/16/2014 24.99 25.19 24.99 25.19 10,744
07/15/2014 24.93 24.93 24.76 24.91 5,971
07/14/2014 24.9064 24.9064 24.9008 24.9008 1,317
07/11/2014 24.98 25.04 24.98 25.04 650
07/10/2014 24.9 25.1 24.9 25.01 2,992
07/09/2014 25.255 25.4199 25.255 25.4199 1,163
07/08/2014 25.03 25.09 25.03 25.09 400
07/07/2014 25.1 25.22 24.95 25.08 19,479
07/03/2014 25.08 25.112 25.08 25.112 692
07/02/2014 24.98 25.11 24.91 25.11 10,698
07/01/2014 24.78 24.9 24.75 24.76 247,635
06/30/2014 24.879 24.955 24.7601 24.94 41,520
06/27/2014 24.97 25.15 24.97 25.15 831
06/26/2014 24.99 25.01 24.85 24.99 9,730
06/25/2014 25.16 25.28 25.07 25.22 36,555
06/24/2014 25.6 25.81 25.6 25.73 12,298
06/23/2014 25.18 25.41 25.16 25.41 5,379
06/20/2014 25.24 25.24 24.948 25.05 6,440
06/19/2014 25.31 25.31 25.29 25.29 1,828
06/18/2014 24.93 25.375 24.93 25.375 31,017
06/17/2014 24.85 24.89 24.733 24.87 36,955
06/16/2014 24.93 24.97 24.843 24.86 12,153
06/13/2014 25.04 25.18 24.815 25.06 11,839
06/12/2014 25.29 25.29 24.9301 25.11 4,952
06/11/2014 25.19 25.36 25.19 25.3 3,222
06/10/2014 25.13 25.27 25.11 25.27 6,923
06/09/2014 25.23 25.23 25.09 25.13 17,087
06/06/2014 24.94 25.24 24.94 25.24 30,782
06/05/2014 24.85 24.85 24.6 24.73 43,136
06/04/2014 24.55 24.6568 24.46 24.604 12,430
06/03/2014 24.45 24.62 24.437 24.62 6,398
06/02/2014 24.61 24.61 24.25 24.47 10,729
05/30/2014 24.295 24.295 24.1898 24.25 10,494
05/29/2014 24.62 24.6495 24.4 24.53 36,787
05/28/2014 24.31 24.43 24.3 24.43 5,164
05/27/2014 24.42 24.42 24.27 24.3 1,478
05/23/2014 24.69 24.8499 24.66 24.7783 4,627
05/22/2014 24.68 24.68 24.4 24.47 15,528
05/21/2014 24.53 24.55 24.44 24.49 7,856
05/20/2014 24.16 24.32 24.16 24.28 6,806
05/19/2014 23.98 24.29 23.98 24.196 7,669
05/16/2014 23.57 23.7399 23.35 23.56 33,577
05/15/2014 23.5116 23.5116 23.3201 23.35 1,647
05/14/2014 23.59 23.79 23.59 23.75 24,361
05/13/2014 23.52 23.5999 23.52 23.5816 5,029
05/12/2014 23.376 23.41 23.1 23.29 40,137
05/09/2014 23.1 23.1848 23.1 23.1848 2,837
05/08/2014 23.49 23.52 23.3 23.3 360,130
05/07/2014 22.81 23.47 22.81 23.32 4,279
05/06/2014 22.5 22.63 22.5 22.63 194,158
05/05/2014 22.02 22.084 22.02 22.084 2,880
05/02/2014 22.285 22.3 21.91 22.0001 4,819
05/01/2014 22.42 22.43 22.2858 22.43 3,470
04/30/2014 22.3399 22.34 22.25 22.25 1,483
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?