$54.95 +0.10 (%) iShs MSCI EMCDS Shs - NASDAQ

Sep. 30, 2014 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDI historical data

Date Open High Low Close Volume
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
7/28/201459.4459.4459.4459.440
7/25/201459.4059.4459.4059.44708
7/24/201459.3859.3859.3859.380
7/23/201459.3859.3859.3859.38545
7/22/201459.0059.0059.0059.000
7/21/201458.9559.0058.9559.002,400
7/18/201458.9958.9958.9958.990
7/17/201459.3759.5058.9958.991,840
7/16/201459.1059.1059.1059.100
7/15/201459.1059.1059.1059.100
7/14/201459.0559.1058.8159.102,112
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
  • Showing 1-100 of 656 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center