$47.63 -0.05 (%) iShs EmMkt HYB Shs -

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMHY historical data

Date Open High Low Close Volume
7/31/201547.7047.8047.5947.63155,395
7/30/201547.5847.7247.5147.68118,340
7/29/201547.4247.6347.4247.5760,453
7/28/201547.3647.4847.2447.38135,120
7/27/201547.6847.6847.3347.3474,899
7/24/201547.6947.7747.6547.6518,060
7/23/201547.9547.9647.7247.7549,773
7/22/201548.0348.0347.8547.9817,860
7/21/201547.9048.0347.7848.0352,825
7/20/201547.8447.9647.7847.8254,432
7/17/201547.8647.9847.8447.8645,147
7/16/201547.9848.0347.8247.9026,778
7/15/201547.7247.9247.6547.7120,610
7/14/201547.8147.8447.7047.7110,354
7/13/201547.9147.9147.7947.8325,688
7/10/201547.9247.9247.7047.7922,912
7/9/201547.5747.8747.5747.7821,496
7/8/201547.5047.6247.5047.5626,504
7/7/201547.8247.9047.7047.7526,345
7/6/201548.2048.2047.8247.9417,831
7/2/201547.8948.0747.8948.0642,297
7/1/201547.8447.9347.8347.838,951
6/30/201547.9248.1247.9247.9945,305
6/29/201547.9848.0947.8847.9045,296
6/26/201548.4748.4748.2348.3335,682
6/25/201548.4048.5048.3948.4834,480
6/24/201548.5348.5548.4048.4428,308
6/23/201548.3948.4748.2248.3835,826
6/22/201548.3648.3748.2748.2850,508
6/19/201548.0648.2848.0648.1914,197
6/18/201547.9948.1947.7948.1924,359
6/17/201548.0348.0347.5847.9115,947
6/16/201547.7948.0847.7847.7954,516
6/15/201548.0548.1547.8947.9626,367
6/12/201548.0048.1848.0048.1522,690
6/11/201548.0148.1347.8548.0050,440
6/10/201548.0848.0847.9247.9232,766
6/9/201548.0448.1847.8547.9523,139
6/8/201548.2348.3148.0048.0218,253
6/5/201548.1748.3448.0148.2352,906
6/4/201548.3948.6848.3548.4886,567
6/3/201548.5948.8448.5048.5053,176
6/2/201548.7548.8748.5948.6192,104
6/1/201549.2749.2748.6748.69131,597
5/29/201548.9449.4648.9449.2042,229
5/28/201549.4449.4449.0949.1042,003
5/27/201549.4449.4749.1149.2415,334
5/26/201549.5549.5549.3449.4423,306
5/22/201549.6949.6949.3949.4248,222
5/21/201549.3149.5349.3149.5273,485
5/20/201549.1649.6349.1649.3140,456
5/19/201549.2849.8649.2049.2651,236
5/18/201549.5549.5549.4049.4140,036
5/15/201549.4249.5249.0849.5139,564
5/14/201549.5449.6648.1149.4158,269
5/13/201549.4049.4649.2749.37159,131
5/12/201549.1449.3449.1449.27165,772
5/11/201549.5549.5549.4749.50330,200
5/8/201549.3649.5349.3649.50411,221
5/7/201549.2349.5549.0249.24758,862
5/6/201549.3049.3449.0949.1423,225
5/5/201548.9049.2148.8849.21509,449
5/4/201549.2449.2448.4548.8945,244
5/1/201549.1549.2848.7348.8712,442
4/30/201548.9049.3148.7949.3122,601
4/29/201548.6449.3448.6449.1873,033
4/28/201549.5349.5349.0749.2813,325
4/27/201549.5449.7349.5149.7013,617
4/24/201549.2349.5549.2349.4635,766
4/23/201549.7949.7949.0349.22459,394
4/22/201548.8049.1648.8049.0060,124
4/21/201548.8348.9348.7548.8245,708
4/20/201549.2949.2948.7448.7816,154
4/17/201548.5449.0848.5448.8213,869
4/16/201548.9449.1448.9449.1217,045
4/15/201549.1949.2948.9849.2621,344
4/14/201548.6449.3648.6449.1727,515
4/13/201549.0949.1848.9548.9614,110
4/10/201548.6649.0048.6648.9015,977
4/9/201548.6048.8348.6048.6819,901
4/8/201548.4448.9848.2848.52249,152
4/7/201548.5648.5647.9648.2243,228
4/6/201548.3448.3447.9148.0516,669
4/2/201547.7148.0047.7147.8511,978
4/1/201548.5048.5047.6647.7317,111
3/31/201547.8047.8547.5647.8132,622
3/30/201547.6247.9947.3247.8145,757
3/27/201547.6947.8447.5947.6914,755
3/26/201547.7847.9047.5047.5827,115
3/25/201547.6947.9047.6447.7020,874
3/24/201547.8347.8847.6047.6622,433
3/23/201547.9047.9047.4447.5813,484
3/20/201547.3547.6547.1547.4618,818
3/19/201547.3647.3646.9147.0148,138
3/18/201546.9047.0946.4546.86100,005
3/17/201546.7146.9646.6946.7311,893
3/16/201546.9846.9846.7446.8021,530
3/13/201547.2547.2546.8546.9120,247
3/12/201547.4647.5747.2447.4059,503
3/11/201547.1847.3547.1047.1651,027
  • Showing 1-100 of 832 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!