$47.70 0.00 (%) iShs EmMkt HYB Shs -

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMHY historical data

Date Open High Low Close Volume
12/2/201647.6047.8447.6047.70100,564
12/1/201647.9147.9147.6247.62129,589
11/30/201648.2248.3148.1248.1415,942
11/29/201648.1948.3248.1348.16110,958
11/28/201648.3548.3848.0248.21520,061
11/25/201648.2348.3048.1248.3040,860
11/23/201648.2348.2448.0548.1831,006
11/21/201648.3548.3948.2248.2917,404
11/18/201648.3548.3648.0848.1071,601
11/17/201648.4648.6648.3048.41177,781
11/16/201648.0648.3347.9148.3096,634
11/15/201648.1548.2848.0748.2890,416
11/14/201647.3647.7447.3347.57143,856
11/11/201648.2348.3547.9148.0094,409
11/10/201649.0249.5048.4148.46580,310
11/9/201649.6049.7649.4249.52170,688
11/8/201649.9750.2049.9350.1133,580
11/7/201649.8249.9149.7749.8113,370
11/4/201649.5949.7249.5749.5821,979
11/3/201649.6349.9049.6349.6815,376
11/2/201649.7549.7549.5649.6225,792
11/1/201649.8849.8849.7349.8013,918
10/31/201650.0950.1349.9050.0039,033
10/28/201650.2550.2549.8650.0780,964
10/27/201650.9850.9850.0350.0626,339
10/26/201650.6750.6850.3950.3978,267
10/25/201650.7750.8150.6950.7811,815
10/24/201650.5650.7550.5650.7531,130
10/21/201650.5450.6050.4550.5332,551
10/20/201650.2750.5650.2750.5417,516
10/19/201650.1750.4250.1650.3533,279
10/18/201650.1050.2950.0850.2116,182
10/17/201650.1750.3450.1650.1987,319
10/14/201650.3950.5250.2750.2763,645
10/13/201650.2550.5350.2550.44185,938
10/12/201650.3650.4650.2250.31141,366
10/11/201650.4450.4450.2150.2726,515
10/10/201650.2950.5150.2850.5148,527
10/7/201650.3150.3750.1850.357,989
10/6/201650.3250.4950.3150.467,449
10/5/201650.4650.5250.3350.347,884
10/4/201650.5950.7450.3650.3620,034
10/3/201650.3850.6150.3850.517,450
9/30/201650.5350.6750.5350.5312,528
9/29/201650.6850.6850.5050.5013,811
9/28/201650.4050.6650.4050.6660,137
9/27/201650.6450.6550.4550.647,571
9/26/201650.6150.6150.4750.484,237
9/23/201650.6750.7950.6550.723,817
9/22/201650.7050.8550.6550.6511,238
9/21/201650.1950.4550.1950.455,823
9/20/201649.9350.0949.9349.9326,683
9/19/201649.8949.9349.8049.863,509
9/16/201649.9049.9049.7049.7010,144
9/15/201649.7549.8849.7149.7230,318
9/14/201650.0050.0049.7749.776,562
9/13/201650.0950.2949.8449.8442,970
9/12/201650.1550.1750.0050.1613,664
9/9/201650.4850.5450.2550.2562,548
9/8/201650.8050.8850.6650.7960,927
9/7/201650.3550.9050.3550.82506,211
9/6/201650.2850.4950.2850.494,736
9/2/201650.2650.3250.1650.328,118
9/1/201650.0550.3050.0150.065,809
8/31/201650.6750.6750.4350.5211,566
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
  • Showing 1-100 of 1,169 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center