$46.87 +0.07 (%) iShs EmMkt HYB Shs -

Jan. 27, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMHY historical data

Date Open High Low Close Volume
1/27/201546.7747.2546.7746.8771,477
1/26/201547.0047.0146.7246.8030,674
1/23/201546.5647.0246.5647.0244,796
1/22/201545.9946.4845.9946.3917,383
1/21/201546.1846.5646.1646.4923,680
1/20/201546.1746.5446.1746.3530,691
1/16/201546.5646.5646.2446.3115,820
1/15/201546.0046.6046.0046.3524,768
1/14/201546.3146.5846.3146.5416,792
1/13/201546.2446.5546.1646.3522,842
1/12/201546.7746.7746.5046.7114,435
1/9/201546.2046.9146.2046.7118,123
1/8/201546.7247.0846.4546.78134,872
1/6/201546.6446.7646.0646.12155,313
1/5/201546.1247.7546.1246.9621,500
1/2/201547.4547.5547.1947.367,740
12/31/201447.3247.5147.1447.2115,807
12/30/201447.3947.5447.3247.3919,565
12/29/201447.7547.7547.0447.3130,293
12/26/201448.5548.5547.0547.5010,285
12/24/201447.3847.5047.0247.3310,845
12/23/201447.5247.7147.4247.4392,171
12/22/201447.5047.9147.4847.6059,045
12/19/201447.4647.6447.1147.4022,831
12/18/201447.1447.1446.5046.8834,882
12/17/201445.3645.8045.3645.6725,589
12/16/201444.9045.2344.5144.5127,024
12/15/201446.0746.3245.1645.5167,273
12/12/201446.8847.3746.0046.0151,840
12/11/201447.5547.5546.9646.9919,499
12/10/201447.5747.9847.0347.0319,832
12/9/201448.6848.6847.6747.7233,568
12/8/201449.0949.0948.0048.12137,079
12/5/201449.2249.2948.8149.1219,531
12/4/201449.3449.5649.2949.2920,431
12/3/201448.9349.3348.8549.3317,808
12/2/201449.1049.6349.0749.3043,645
12/1/201449.8550.0849.5549.7539,533
11/28/201450.3050.4250.1350.1423,174
11/26/201450.1850.4950.0150.4212,459
11/25/201450.4350.4850.2650.3117,459
11/24/201450.7050.7050.3250.4119,432
11/21/201450.5350.5350.3050.3420,962
11/20/201450.4050.4950.0450.2823,891
11/19/201449.9650.3749.9650.2323,797
11/18/201449.9750.4149.8450.4114,979
11/17/201450.1950.4649.8649.9516,483
11/14/201449.9850.2249.9550.1216,554
11/13/201450.1750.2449.5949.9853,394
11/12/201450.1050.2750.0850.0816,175
11/11/201450.1650.4450.1650.2215,360
11/10/201450.4450.4450.1750.2442,245
11/7/201450.6550.6850.2750.29147,211
11/6/201450.7750.7750.4950.5032,104
11/5/201450.9150.9150.4950.6315,270
11/4/201450.9650.9950.6350.65145,377
11/3/201451.2051.2050.9551.1922,060
10/31/201452.8852.8851.2051.2517,646
10/30/201450.7451.3650.7451.2915,321
10/29/201451.3551.3550.9951.1118,595
10/28/201450.6651.0850.6651.08100,628
10/27/201450.1550.6350.1550.5814,562
10/24/201450.3850.6650.3850.4814,410
10/23/201450.4650.5350.3850.3818,610
10/22/201450.4350.5050.0550.4134,154
10/21/201450.4350.4350.1550.2417,608
10/20/201450.2950.3950.1050.2312,070
10/17/201449.9550.2749.6450.0516,679
10/16/201449.5449.6549.3649.6222,385
10/15/201449.8450.1049.5949.8230,573
10/14/201450.1550.4650.1050.2210,011
10/13/201450.1750.3549.9850.207,002
10/10/201450.2850.3650.1650.298,521
10/9/201450.5750.6550.4250.5122,888
10/8/201450.3750.6550.3450.5514,580
10/7/201450.3250.4749.9250.3568,409
10/6/201450.4950.5450.3150.478,006
10/3/201450.5950.7550.2250.4913,222
10/2/201450.5550.5550.3350.4012,198
10/1/201450.6550.6550.0150.4624,688
9/30/201451.0151.0150.6750.7221,367
9/29/201451.0451.8950.8850.9539,672
9/26/201451.3851.6451.1751.269,470
9/25/201451.3951.3951.0451.2710,909
9/24/201451.1251.5651.1251.4011,396
9/23/201451.1151.5450.9151.0819,547
9/22/201451.2051.4451.0251.2049,581
9/19/201451.0751.0850.6350.9017,747
9/18/201451.0051.0050.7350.7812,838
9/17/201451.0051.1550.9151.048,305
9/16/201451.4351.4351.1151.2011,677
9/15/201451.2951.4251.1551.2663,137
9/12/201451.7051.7351.3851.5511,158
9/11/201451.4751.7051.4751.5613,775
9/10/201452.0252.0251.3351.3611,534
9/9/201452.0952.0951.4051.488,041
9/8/201451.4451.8251.4151.4531,964
9/5/201452.0452.2251.9151.956,877
9/4/201452.2952.2951.9151.9140,917
9/3/201451.8352.2751.6352.0822,918
  • Showing 1-100 of 703 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center