ISHARES MSCI EMERGING MARKETS $52.20

up +0.03


22/5/2013 04:22 PM  |  NASDAQ : EMDI  |  Industries :
Type:

EMDI historical data

Date Open High Low Close Volume
5/22/2013 52.68 52.68 52.20 52.20 5
5/21/2013 52.17 52.17 52.17 52.17 0
5/20/2013 52.17 52.17 52.17 52.17 0
5/17/2013 52.17 52.17 52.17 52.17 0
5/16/2013 52.17 52.17 52.17 52.17 0
5/15/2013 52.17 52.17 52.17 52.17 2
5/14/2013 50.75 50.75 50.75 50.75 0
5/13/2013 50.75 50.75 50.75 50.75 0
5/10/2013 50.75 50.75 50.75 50.75 0
5/9/2013 50.75 50.75 50.75 50.75 0
5/8/2013 50.75 50.75 50.75 50.75 0
5/7/2013 50.75 50.75 50.75 50.75 0
5/6/2013 50.75 50.75 50.75 50.75 0
5/3/2013 50.75 50.75 50.75 50.75 0
5/2/2013 50.75 50.75 50.75 50.75 0
5/1/2013 50.75 50.75 50.75 50.75 0
4/30/2013 50.75 50.75 50.75 50.75 0
4/29/2013 50.75 50.75 50.75 50.75 2
4/26/2013 50.53 50.53 50.53 50.53 3
4/25/2013 50.82 50.82 50.82 50.82 2
4/24/2013 50.52 50.52 50.51 50.51 4
4/23/2013 50.43 50.43 50.43 50.43 2
4/22/2013 49.47 49.47 49.47 49.47 0
4/19/2013 49.51 49.51 49.47 49.47 3
4/18/2013 49.51 49.51 49.45 49.45 4
4/17/2013 49.31 49.42 49.28 49.35 61
4/16/2013 48.94 48.94 48.94 48.94 0
4/15/2013 49.09 49.15 48.94 48.94 8
4/12/2013 49.82 49.83 49.82 49.83 5
4/11/2013 49.39 49.39 49.39 49.39 0
4/10/2013 49.39 49.39 49.39 49.39 0
4/9/2013 49.39 49.39 49.39 49.39 0
4/8/2013 49.20 49.39 49.20 49.39 3
4/5/2013 49.80 49.80 48.67 48.93 25
4/4/2013 49.60 49.60 49.60 49.60 1
4/3/2013 50.25 50.25 50.25 50.25 0
4/2/2013 50.25 50.25 50.25 50.25 0
4/1/2013 50.25 50.25 50.25 50.25 0
3/28/2013 50.25 50.25 50.25 50.25 0
3/27/2013 50.25 50.25 50.25 50.25 0
3/26/2013 50.25 50.25 50.25 50.25 0
3/25/2013 50.25 50.25 50.25 50.25 0
3/22/2013 50.25 50.25 50.25 50.25 0
3/21/2013 50.47 50.47 50.25 50.25 3
3/20/2013 52.12 52.12 52.12 52.12 0
3/19/2013 52.12 52.12 52.12 52.12 0
3/18/2013 52.12 52.12 52.12 52.12 0
3/15/2013 52.12 52.12 52.12 52.12 0
3/14/2013 52.12 52.12 52.12 52.12 0
3/13/2013 51.77 52.12 51.77 52.12 4
3/12/2013 53.50 53.50 53.50 53.50 0
3/11/2013 53.50 53.50 53.50 53.50 0
3/8/2013 53.09 53.50 53.06 53.50 40
3/7/2013 52.89 53.24 52.89 52.89 45
3/6/2013 52.97 53.20 52.75 53.20 12
3/5/2013 53.20 53.20 53.20 53.20 1
3/4/2013 51.93 51.93 51.93 51.93 0
3/1/2013 51.93 51.93 51.93 51.93 0
2/28/2013 51.93 51.93 51.93 51.93 0
2/27/2013 51.93 51.93 51.93 51.93 0
2/26/2013 51.93 51.93 51.93 51.93 0
2/25/2013 51.93 51.93 51.93 51.93 0
2/22/2013 51.93 51.93 51.93 51.93 0
2/21/2013 53.14 53.14 51.93 51.93 4
2/20/2013 53.20 53.20 53.20 53.20 0
2/19/2013 53.20 53.20 53.20 53.20 0
2/15/2013 53.20 53.20 53.20 53.20 0
2/14/2013 53.20 53.20 53.20 53.20 3
2/13/2013 52.65 52.65 52.65 52.65 0
2/12/2013 52.76 52.76 52.65 52.65 5
2/11/2013 51.95 51.95 51.95 51.95 0
2/8/2013 51.95 51.95 51.95 51.95 0
2/7/2013 51.95 51.95 51.95 51.95 0
2/6/2013 51.71 51.95 51.66 51.95 23
2/5/2013 52.08 52.20 52.08 52.20 3
2/4/2013 52.42 52.42 52.42 52.42 0
2/1/2013 52.42 52.42 52.42 52.42 4
1/31/2013 51.55 51.55 51.55 51.55 0
1/30/2013 51.51 51.59 51.28 51.55 13
1/29/2013 51.06 51.06 51.06 51.06 0
1/28/2013 51.28 51.28 51.06 51.06 8
1/25/2013 52.27 52.27 52.27 52.27 0
1/24/2013 52.27 52.27 52.27 52.27 0
1/23/2013 52.27 52.27 52.27 52.27 2
1/22/2013 52.05 52.05 52.05 52.05 0
1/18/2013 52.05 52.05 52.05 52.05 0
1/17/2013 52.05 52.05 52.05 52.05 0
1/16/2013 52.05 52.05 52.05 52.05 0
1/15/2013 52.05 52.05 52.05 52.05 0
1/14/2013 52.05 52.05 52.05 52.05 2
1/11/2013 52.28 52.30 52.18 52.18 12
1/10/2013 53.10 53.10 53.10 53.10 2
1/9/2013 52.96 52.96 52.96 52.96 0
1/8/2013 52.75 52.96 52.66 52.96 10
1/7/2013 52.90 52.96 52.88 52.88 6
1/4/2013 52.55 52.55 52.55 52.55 0
1/3/2013 52.55 52.55 52.55 52.55 0
1/2/2013 52.55 52.55 52.55 52.55 0
12/31/2012 52.55 52.55 52.55 52.55 0
12/28/2012 52.55 52.55 52.55 52.55 2
Marketplace
Trading Center