$51.23 0.00 (%) iShs MSCI EMCDS Shs - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDI historical data

Date Open High Low Close Volume
12/17/201450.9951.2350.9951.23786
12/16/201451.3351.3351.3351.33320
12/15/201452.8952.8951.5651.791,700
12/12/201452.5052.5052.5052.50176
12/11/201453.2753.2752.8352.83595
12/10/201453.1353.9153.1353.914,671
12/9/201455.1255.1255.1255.120
12/8/201455.1255.1255.1255.120
12/5/201455.6055.6055.1255.121,021
12/4/201455.5755.5755.5755.570
12/3/201455.5755.5755.5755.57170
12/2/201456.1556.1556.1556.150
12/1/201456.1556.1556.1556.150
11/28/201455.7256.1555.7256.15900
11/26/201454.6154.6154.6154.610
11/25/201454.6154.6154.6154.610
11/24/201454.6154.6154.6154.610
11/21/201454.6154.6154.6154.610
11/20/201454.6154.6154.6154.610
11/19/201454.5754.6154.5754.611,902
11/18/201455.3455.3455.3455.340
11/17/201455.3455.3455.3455.340
11/14/201454.7555.3454.7555.343,937
11/13/201454.7554.7554.7554.75137
11/12/201454.8854.8854.8854.88185
11/11/201454.7454.7454.7454.740
11/10/201454.6454.7454.6454.74220
11/7/201453.3353.8653.3353.86932
11/6/201453.9053.9053.9053.900
11/5/201453.9053.9053.9053.90201
11/4/201453.5253.5253.5253.520
11/3/201453.5253.5253.5253.520
10/31/201453.5253.5253.5253.520
10/30/201453.5253.5253.5253.520
10/29/201453.5253.5253.5253.520
10/28/201453.5253.5253.5253.520
10/27/201453.5253.5253.5253.524,042
10/24/201453.9853.9853.9853.981,085
10/23/201453.0653.0653.0653.060
10/22/201453.0653.0653.0653.060
10/21/201453.0653.0653.0653.060
10/20/201453.0653.0653.0653.060
10/17/201452.4653.0652.4653.061,901
10/16/201452.0652.3552.0652.35733
10/15/201452.2252.2252.2052.20515
10/14/201453.0353.7853.0353.711,816
10/13/201452.7352.7352.7352.730
10/10/201454.5654.5652.7352.732,400
10/9/201454.5055.2854.5055.28430
10/8/201454.5054.5054.5054.500
10/7/201454.5054.5054.5054.50314
10/6/201454.1054.1054.1054.100
10/3/201454.1054.1054.1054.100
10/2/201453.1254.1053.1254.105,192
10/1/201453.8854.4053.8854.053,360
9/30/201454.9554.9554.9554.95196
9/29/201455.0055.0054.8054.853,612
9/26/201455.6655.6655.6655.66140
9/25/201455.2755.4755.1255.123,992
9/24/201455.9556.4555.9556.3915,513
9/23/201456.3056.3056.3056.300
9/22/201455.7556.6255.5656.304,166
9/19/201457.2057.2357.0257.059,000
9/18/201458.5258.5256.9757.201,865
9/17/201458.5558.5558.5558.55267
9/16/201458.2058.7058.2058.5726,044
9/15/201458.5258.5257.9757.97500
9/12/201458.6558.6558.6558.650
9/11/201458.6558.6558.6558.65118
9/10/201459.0059.0058.5758.80688
9/9/201459.7459.7459.7459.74101
9/8/201460.5560.5559.3159.312,822
9/5/201462.0162.0160.3661.522,575
9/4/201460.7960.7960.7960.79281
9/3/201460.5961.3360.4960.977,915
9/2/201462.0062.0061.1561.151,505
8/29/201461.6861.6861.6861.68100
8/28/201460.7361.3960.7361.39841
8/27/201460.9961.8760.9961.8034,369
8/26/201461.1361.2160.9160.91944
8/25/201462.5662.5660.7960.79606
8/22/201460.6060.6460.5760.571,290
8/21/201461.0561.4660.7060.801,515
8/20/201460.7361.2260.3460.3416,102
8/19/201460.4961.2560.4960.789,301
8/18/201461.2561.2560.3860.422,332
8/15/201460.8360.8360.8360.83100
8/14/201461.3361.3361.3361.330
8/13/201461.3361.3361.3361.33344
8/12/201460.0660.9060.0360.409,250
8/11/201459.9059.9059.9059.900
8/8/201459.9059.9059.9059.900
8/7/201459.9059.9059.9059.90109
8/6/201460.1560.1560.1560.150
8/5/201460.1560.1560.1560.150
8/4/201462.7462.7460.1560.152,921
8/1/201460.9460.9460.9460.940
7/31/201460.9460.9460.9460.940
7/30/201460.9460.9460.9460.94145
7/29/201460.2060.3460.2060.341,328
  • Showing 1-100 of 711 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center