$56.44 0.00 (%) iShs MSCI EMCDS Shs - NASDAQ

May. 21, 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
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
3/10/201552.1752.1752.1752.17239
3/9/201554.1254.1254.1254.120
3/6/201554.1254.1254.1254.120
3/5/201554.0554.1254.0554.12595
3/4/201553.2053.7053.2053.521,256
3/3/201554.3454.3454.3454.340
3/2/201554.3454.3454.3454.340
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
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center