$54.34 -0.58 (%) iShs MSCI EMCDS Shs - NASDAQ

Feb. 27, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDI historical data

Date Open High Low Close Volume
2/27/201554.3454.3454.3454.34134
2/26/201554.9254.9254.9254.92162
2/25/201555.2055.2155.2055.20743
2/24/201554.6555.2054.6555.2017,797
2/23/201554.6654.6654.6654.66512
2/20/201553.8953.8953.8953.890
2/19/201553.8953.8953.8953.890
2/18/201553.7554.0753.7353.89819
2/17/201553.0053.0053.0053.000
2/13/201553.0053.0053.0053.000
2/12/201553.0053.0053.0053.000
2/11/201553.0053.0053.0053.000
2/10/201553.0053.0053.0053.000
2/9/201553.0153.0153.0053.001,450
2/6/201554.2654.2654.2654.26225
2/5/201554.4754.4754.4754.470
2/4/201554.4754.4754.4754.470
2/3/201553.7354.4753.7354.47460
2/2/201555.1555.1555.1555.150
1/30/201555.1555.1555.1555.150
1/29/201555.1555.1555.1555.150
1/28/201555.1555.1555.1555.150
1/27/201555.1555.1555.1555.15360
1/26/201554.5554.5554.5554.550
1/23/201554.5554.5554.5554.550
1/22/201554.5554.5554.5554.550
1/21/201554.5554.5554.5554.55220
1/20/201553.8553.8553.8553.850
1/16/201553.8553.8553.8553.850
1/15/201553.8553.8553.8553.850
1/14/201553.8553.8553.8553.85100
1/13/201554.8154.8654.8154.86544
1/12/201553.2353.2353.1053.10277
1/9/201553.4253.4253.4253.421,130
1/8/201551.2451.2451.2451.240
1/6/201551.3951.4351.2451.24918
1/5/201551.8051.8051.0051.30645
1/2/201552.0052.5251.7251.9035,276
12/31/201452.7352.7352.7352.73385
12/30/201453.4653.4653.4653.46100
12/29/201453.1953.1953.1953.19171
12/26/201453.5553.5552.9353.452,699
12/24/201452.4552.4552.4552.450
12/23/201452.4552.4552.4552.450
12/22/201452.2552.4552.2452.45630
12/19/201452.0952.0952.0952.09200
12/18/201451.2351.2351.2351.230
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
  • Showing 1-100 of 758 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center