$48.06 0.00 (%) iShs EmMkt HYB Shs -

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMHY historical data

Date Open High Low Close Volume
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
3/10/201547.2047.3847.1547.1629,312
3/9/201547.9947.9947.4347.4611,971
3/6/201547.8648.0547.5647.5615,798
3/5/201547.8248.0447.7547.7521,175
3/4/201547.8848.1747.6347.6823,954
3/3/201547.8847.9547.0047.6817,030
3/2/201547.7048.0347.5747.5718,299
2/27/201548.1048.2347.8447.8519,085
2/26/201547.9947.9947.7047.8318,217
2/25/201547.4347.9947.4347.7610,746
2/24/201547.3547.6647.3547.5918,120
2/23/201548.1948.1947.3047.3921,558
2/20/201547.5147.7547.4947.6714,394
2/19/201547.7347.7647.5047.5018,204
2/18/201548.4048.4047.6247.7116,608
2/17/201548.6948.6947.5747.6123,471
2/13/201547.4447.8247.4247.8220,101
2/12/201546.8047.6046.8047.3419,900
2/11/201547.2947.3347.0847.1925,219
2/10/201547.4347.4747.0947.1248,909
  • Showing 1-100 of 812 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!