$50.58 -0.01 (%) iShs EmMkt HYB Shs -

Aug. 30, 2016 | 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
8/30/201650.5050.6850.4850.585,913
8/29/201650.5550.5950.4750.591,641
8/26/201650.5050.6150.3850.383,013
8/25/201650.4050.5450.3550.456,185
8/24/201650.5650.5750.4650.574,905
8/23/201650.5050.6450.4250.4717,509
8/22/201650.4550.5650.3950.409,813
8/19/201650.4750.6350.4450.4727,125
8/18/201650.6450.6650.4550.5413,281
8/17/201650.4850.5350.3750.4615,150
8/16/201650.5850.6450.4350.6446,585
8/15/201650.3650.4950.3650.467,974
8/12/201650.3750.5150.2450.4312,631
8/11/201650.1750.3650.1750.283,607
8/10/201650.1650.3650.1350.292,805
8/9/201650.0750.2750.0550.2011,205
8/8/201650.0050.0549.8850.055,245
8/5/201649.8249.8349.6649.747,135
8/4/201649.7449.8049.6049.6113,585
8/3/201649.4549.5749.4149.577,085
8/2/201649.6049.7549.5149.5123,896
8/1/201650.0050.0049.6849.7818,826
7/29/201649.9550.0549.9050.057,901
7/28/201649.8549.9549.8449.886,256
7/27/201649.6249.9549.6249.9335,266
7/26/201649.6549.8249.6549.773,249
7/25/201649.9449.9649.7249.863,083
7/22/201649.8849.9049.7549.752,552
7/21/201649.8449.9149.7749.915,160
7/20/201649.6849.8749.6649.815,166
7/19/201649.6649.8549.6549.746,319
7/18/201649.6549.8449.6349.755,606
7/15/201649.7749.9149.7049.854,355
7/14/201649.7049.9349.7049.913,622
7/13/201649.7549.9249.7149.922,056
7/12/201649.6749.8949.6749.866,626
7/11/201649.7449.7949.5749.766,601
7/8/201649.4849.5749.2649.5312,371
7/7/201649.2049.4349.1849.3413,269
7/6/201649.1049.3749.1049.3721,595
7/5/201649.1149.3349.0849.2516,003
7/1/201649.2549.2549.0049.091,953
6/30/201649.0849.5448.8549.3733,720
6/29/201648.8649.1448.7448.9826,164
6/28/201648.4048.5148.2848.514,791
6/27/201648.3548.3548.1448.148,142
6/24/201648.3448.4048.2648.366,915
6/23/201648.5248.7348.5148.7310,591
6/22/201648.2848.4148.2748.3739,137
6/21/201648.2648.4348.1848.298,415
6/20/201648.2048.2548.1448.1515,959
6/17/201648.0548.1647.8547.91355,714
6/16/201647.7948.0847.7947.905,087
6/15/201648.0148.0647.7548.064,299
6/14/201647.8947.9847.7247.7434,285
6/13/201648.3848.3848.0348.0310,050
6/10/201648.0848.4448.0848.364,327
6/9/201648.2548.5648.2548.3915,458
6/8/201648.2848.4648.2848.393,110
6/7/201648.2048.3848.1748.2911,060
6/6/201647.9248.1147.9248.096,968
6/3/201647.5747.9647.5747.914,715
6/2/201647.6447.6647.5147.667,060
6/1/201647.3447.6147.3447.5810,701
5/31/201647.6947.7947.4847.724,775
5/27/201647.9047.9347.6247.818,880
5/26/201647.8547.8847.6547.875,007
5/25/201647.6247.8547.6247.792,880
5/24/201647.4047.6947.4047.696,064
5/23/201647.5147.6547.5047.6038,170
5/20/201647.6747.6747.4947.626,114
5/19/201647.4047.5447.3647.529,629
5/18/201647.7047.8847.7047.727,346
5/17/201647.8447.9947.8447.957,824
5/16/201647.8548.0847.8548.063,506
5/13/201647.7847.9547.7847.9521,817
5/12/201647.7347.8647.7347.862,319
5/11/201647.6647.7947.6647.7810,827
5/10/201647.4847.6547.4847.592,609
5/9/201647.4747.5447.4747.511,549
5/6/201647.5247.6247.4747.6114,555
5/5/201647.5547.5847.4047.576,075
5/4/201647.4347.5747.3847.4013,604
5/3/201647.6647.8347.6047.6023,465
5/2/201648.0048.0047.7747.8662,897
4/29/201648.1548.1548.0748.128,685
4/28/201647.7348.1147.7348.1112,546
4/27/201647.7547.9247.6847.9010,625
4/26/201647.5047.6847.4847.683,144
4/25/201647.8147.8147.4547.505,206
4/22/201647.8647.9947.6747.7612,893
4/21/201648.0348.0447.7347.7870,375
4/20/201647.9447.9547.8747.8915,519
4/19/201647.7047.8947.7047.895,359
4/18/201647.4847.6147.4147.614,258
4/15/201647.7047.7047.5347.609,753
4/14/201647.5247.6847.5247.6119,499
4/13/201647.0947.5047.0947.4233,913
4/12/201646.9747.0546.9647.045,716
4/11/201646.7246.9646.7246.8723,681
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center