$48.23 0.00 (%) iShs MSCI EMCDS Shs - NASDAQ

Jul. 30, 2015 | 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
8/3/201548.2348.2348.2348.230
7/31/201548.2348.2348.2348.230
7/30/201548.2348.2348.2348.23110
7/29/201548.3848.3848.3848.38100
7/28/201549.3549.3549.3549.350
7/27/201549.3549.3549.3549.350
7/24/201549.3549.3549.3549.35153
7/23/201549.9049.9049.8749.901,090
7/22/201549.9049.9049.9049.900
7/21/201549.9049.9049.9049.900
7/20/201549.9049.9049.9049.900
7/17/201549.9049.9049.9049.90200
7/16/201549.9549.9549.9549.95382
7/15/201549.8549.8549.8549.850
7/14/201549.8549.8549.8549.850
7/13/201549.5949.8549.5949.851,250
7/10/201551.8851.8851.8851.880
7/9/201551.8851.8851.8851.880
7/8/201551.8851.8851.8851.880
7/7/201551.8851.8851.8851.880
7/6/201551.8851.8851.8851.880
7/2/201551.8851.8851.8851.880
7/1/201551.8851.8851.8851.880
6/30/201551.8851.8851.8851.880
6/29/201551.8851.8851.8851.88683
6/26/201553.3453.3453.3453.34265
6/25/201552.9152.9152.9152.91668
6/24/201551.7151.7151.7151.710
6/23/201551.7151.7151.7151.710
6/22/201551.7151.7151.7151.710
6/19/201551.7151.7151.7151.710
6/18/201551.7151.7151.7151.710
6/17/201551.4651.7351.4651.71752
6/16/201552.2352.2352.2352.230
6/15/201552.2352.2352.2352.230
6/12/201552.2952.5052.1752.239,595
6/11/201551.7851.7851.7851.780
6/10/201551.7851.7851.7851.780
6/9/201551.7851.7851.7851.780
6/8/201551.7851.7851.7851.781,050
6/5/201552.8652.8652.8652.860
6/4/201552.8652.8652.8652.860
6/3/201552.8752.8752.8652.86449
6/2/201554.1154.1154.1154.110
6/1/201554.0354.1654.0354.111,030
5/29/201554.5754.5754.5754.57487
5/28/201555.7555.7555.7555.750
5/27/201555.7555.7555.7555.750
5/26/201555.7555.7555.7555.75353
5/22/201556.4456.4456.4456.440
5/21/201556.5056.5056.3956.441,925
5/20/201556.8256.8256.8256.820
5/19/201556.8256.8256.8256.820
5/18/201556.8156.8256.8156.82476
5/15/201555.9455.9455.9455.940
5/14/201555.9455.9455.9455.940
5/13/201555.9455.9455.9455.940
5/12/201555.9455.9455.9455.94205
5/11/201556.4256.4256.2656.261,156
5/8/201556.5556.6156.5556.60359
5/7/201555.6655.6655.6255.62900
5/6/201556.1156.1155.9455.94500
5/5/201556.5656.5656.5656.560
5/4/201556.9156.9156.5656.56349
5/1/201556.8556.8556.7456.741,703
4/30/201557.8257.8257.8257.820
4/29/201558.3358.3357.1957.821,424
4/28/201558.4258.4258.4258.42128
4/27/201557.1857.1857.1857.180
4/24/201557.1857.1857.1857.180
4/23/201557.4857.4857.1857.18337
4/22/201557.0657.0657.0657.06449
4/21/201556.3256.3256.3256.32384
4/20/201556.5656.5656.2056.20261
4/17/201557.5957.5957.5957.590
4/16/201557.5557.5957.5557.59433
4/15/201557.7157.7157.7157.710
4/14/201557.7157.7157.7157.710
4/13/201557.7157.7157.7157.710
4/10/201557.7157.7157.7157.71100
4/9/201556.2656.2656.2656.260
4/8/201556.2656.2656.2656.260
4/7/201556.4856.4856.2556.2610,425
4/6/201555.9355.9355.9355.930
4/2/201555.9355.9355.9355.93157
4/1/201554.8654.8654.8654.860
3/31/201554.8654.8654.8654.86120
3/30/201553.9553.9553.9553.950
3/27/201553.9553.9553.9553.95228
3/26/201554.5754.5754.5754.570
3/25/201554.5754.5754.5754.57487
3/24/201554.9654.9654.9654.96110
3/23/201554.5854.5854.5854.58941
3/20/201554.3754.3854.3754.381,203
3/19/201553.1153.1153.1153.110
3/18/201553.1153.1153.1153.110
3/17/201553.1153.1153.1153.11112
3/16/201552.0852.0852.0852.08170
3/13/201551.6552.0551.6251.651,413
3/11/201552.5052.5052.5052.50108
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!