iShs MSCI EMCDS Shs  $58.89

up +0.30


11/7/2014 01:47 PM  |  NASDAQ : EMDI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDI historical data

Date Open High Low Close Volume
7/11/201458.5558.8958.5558.893,653
7/10/201458.2759.1658.2758.59415
7/9/201459.5759.5759.5759.570
7/8/201459.5759.5759.5759.570
7/7/201459.5659.5759.5659.57621
7/3/201458.4558.6858.4458.682,896
7/2/201458.6258.6258.6258.620
7/1/201458.6258.6258.6258.620
6/30/201458.6258.6258.6258.620
6/27/201458.6258.6258.6258.620
6/26/201458.6258.6258.6258.62275
6/25/201458.1458.1458.1458.140
6/24/201458.1458.1458.1458.14285
6/20/201459.3859.3859.3859.38566
6/19/201459.7859.7857.9258.034,132
6/18/201457.9057.9057.9057.90100
6/17/201457.7657.9257.7657.804,400
6/16/201458.0058.0058.0058.000
6/13/201457.6858.0057.6858.002,200
6/12/201458.2258.7558.1058.247,300
6/11/201457.8458.0957.8458.044,000
6/10/201457.8958.2557.8958.153,800
6/9/201457.7257.9557.7257.861,200
6/6/201457.3157.9457.3157.6710,900
6/5/201458.6258.6256.8857.2919,360
6/4/201456.3956.7856.3956.6510,596
6/3/201456.7156.7156.7156.710
6/2/201456.5756.8556.5756.7113,586
5/30/201456.7256.7256.7256.72145
5/29/201459.0259.0257.5957.59270
5/28/201457.2757.2757.2757.270
5/27/201457.2757.2757.2757.270
5/23/201457.2757.2757.2757.270
5/22/201457.2857.2857.2757.272,408
5/21/201456.5356.5356.5356.530
5/20/201456.5356.5356.5356.530
5/19/201456.5356.5356.5356.530
5/16/201456.5356.5356.5356.530
5/15/201456.5356.5356.5356.53133
5/13/201456.3556.4256.3156.421,000
5/12/201456.2056.2856.2056.28200
5/8/201455.2555.2555.2555.250
5/7/201455.4655.4655.1855.252,461
5/6/201455.8255.8255.2455.421,870
5/5/201455.3855.5454.8455.0774,391
5/2/201455.2455.5655.2455.3828,120
5/1/201455.2455.2455.2455.240
4/30/201455.2455.2455.2455.249
4/29/201455.0855.2455.0855.24650
4/28/201455.2555.4155.2055.303,800
4/25/201455.3355.5555.1155.1850,848
4/24/201456.5756.5755.9855.98876
4/23/201457.0157.0157.0157.010
4/22/201457.0157.0157.0157.010
4/21/201457.0157.0157.0157.010
4/17/201457.0157.0157.0157.01270
4/16/201456.6256.6256.6256.62216
4/15/201456.7556.7556.7556.750
4/14/201456.7556.7556.7556.751
4/11/201456.7556.7556.7556.75240
4/10/201457.4757.4757.4757.47155
4/9/201457.4857.4857.4857.480
4/8/201457.4857.4857.4857.48117
4/7/201455.7855.7855.7855.78125
4/4/201457.3057.3056.5956.712,500
4/3/201457.8157.8157.8157.8120
4/2/201457.6557.8157.6557.81440
4/1/201455.1255.1255.1255.1225
3/31/201455.1255.1255.1255.120
3/28/201455.1255.1255.1255.123
3/27/201455.2155.3255.1255.125,400
3/26/201454.5554.5554.5554.550
3/25/201454.5554.5554.5554.550
3/24/201454.5554.5554.5554.55130
3/21/201453.2953.2953.2953.29420
3/20/201453.4253.4253.4253.42100
3/19/201453.9754.4553.1053.1019,494
3/18/201453.4953.4953.4953.491
3/17/201453.4953.4953.4953.490
3/14/201453.7853.7853.4753.494,103
3/13/201455.9855.9855.9855.980
3/12/201455.9855.9855.9855.980
3/11/201455.9855.9855.9855.9820
3/10/201455.9855.9855.9855.9850
3/7/201455.9855.9855.9855.980
3/6/201455.9855.9855.9855.98120
3/5/201454.9654.9654.9654.96250
3/4/201453.7453.7453.7453.740
3/3/201453.7453.7453.7453.74193
2/28/201453.4153.4153.4153.410
2/27/201453.4153.4153.4153.410
2/26/201453.4153.4153.4153.410
2/25/201453.4153.4153.4153.41190
2/24/201453.4553.4553.4553.450
2/21/201453.4553.4553.4553.451
2/20/201453.4553.4553.4553.4519
2/19/201453.4553.4553.4553.450
2/18/201453.4553.4553.4553.45115
2/14/201453.4553.4553.4553.45375
2/13/201452.3752.3752.3752.37225
Trading Center