iShs EmMkt HYB Shs  $53.24

down -0.14


28/7/2014 04:00 PM  |  : EMHY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMHY historical data

Date Open High Low Close Volume
7/28/201453.3853.5753.1453.2410,868
7/25/201453.6053.8253.3753.388,206
7/24/201453.7653.7653.3053.5114,662
7/23/201453.2153.4153.2153.2927,223
7/22/201453.1453.1953.0653.1592,173
7/21/201453.2153.2353.1053.1313,179
7/18/201453.0353.1853.0353.0510,427
7/17/201453.2253.2253.0253.0313,432
7/16/201453.2053.4053.1153.1711,272
7/15/201453.2553.4553.1153.3117,354
7/14/201453.2453.3353.2153.2515,542
7/11/201453.0653.3853.0553.2420,058
7/10/201453.1653.5253.0653.2014,017
7/9/201453.2453.3453.2453.3211,577
7/8/201453.0053.2052.8753.1216,058
7/7/201452.7553.0352.7552.9311,758
7/3/201453.0653.0752.8052.8331,916
7/2/201452.6953.1152.6952.8222,861
7/1/201452.7352.9352.7352.8120,636
6/30/201452.9653.4152.9653.0510,576
6/27/201453.3053.3553.0253.2119,694
6/26/201453.1953.2952.8253.2410,315
6/25/201453.3253.3253.0753.2110,771
6/24/201453.0453.4653.0153.1617,337
6/20/201452.9053.0752.8453.0539,235
6/19/201452.8852.9652.7352.8817,573
6/18/201452.5752.8052.3752.8010,216
6/17/201452.5252.9752.4352.5119,360
6/16/201453.0553.0552.5152.5530,633
6/13/201452.9852.9852.7552.8423,055
6/12/201452.7653.3352.7552.8818,432
6/11/201452.9153.0052.6552.8339,455
6/10/201453.5553.5553.0053.0518,877
6/9/201452.7153.2352.7153.0915,724
6/6/201452.8353.0052.7552.8013,063
6/5/201452.7152.7152.2752.5220,033
6/4/201452.4152.7352.1052.3619,532
6/3/201452.5152.6252.2052.3612,550
6/2/201452.5052.7152.2952.5114,425
5/30/201453.0053.0052.5052.79106,895
5/29/201452.3052.8752.3052.8612,170
5/28/201452.1552.7452.1552.7125,691
5/27/201452.7752.7752.1552.4617,881
5/23/201452.3652.4452.0352.4410,089
5/22/201452.3852.3851.9452.0112,739
5/21/201451.8152.2251.7952.1516,093
5/20/201452.2952.2951.8652.1913,380
5/19/201452.2552.2551.9452.2121,965
5/16/201452.1252.2351.8452.1813,321
5/15/201451.9252.3251.9152.1819,356
5/13/201452.0352.2551.6352.1215,635
5/12/201452.1353.4951.9051.9059,826
5/8/201451.8752.1151.8452.0312,949
5/7/201451.8451.8451.3551.8412,683
5/6/201451.7251.7451.5151.5935,599
5/5/201451.4551.4951.0951.3610,772
5/2/201451.3051.5651.1651.4310,785
5/1/201451.4551.5451.1351.3215,533
4/30/201451.5251.7351.1551.5012,693
4/29/201450.9651.4750.9651.4613,882
4/28/201451.0451.1950.7351.1750,144
4/25/201451.5951.5951.0351.038,933
4/24/201451.6151.6151.3351.3327,079
4/23/201451.0551.5851.0551.4246,945
4/22/201451.5051.5051.3151.4817,870
4/21/201451.4551.4551.2551.3410,053
4/17/201451.3951.3950.9351.3514,502
4/16/201450.8251.2750.8251.2798,553
4/15/201451.0451.1050.8350.8510,587
4/14/201451.1251.1250.8650.9211,727
4/11/201451.6051.6051.0151.0614,522
4/10/201451.2051.4551.1351.1416,960
4/9/201450.9251.0250.8450.9319,870
4/8/201451.1651.1650.5850.8221,610
4/7/201450.6750.6750.4350.5017,172
4/4/201450.7650.8450.3250.3497,700
4/3/201450.1250.4150.1250.4016,121
4/2/201450.8050.8050.2650.3121,965
4/1/201450.2950.3150.2250.2620,358
3/31/201450.8050.8050.4050.4013,645
3/28/201450.9850.9850.2950.3312,550
3/27/201450.2050.3750.1650.3713,377
3/26/201449.4150.2149.4149.9822,112
3/25/201449.7249.9349.7249.7526,399
3/24/201449.0149.7449.0149.6325,073
3/21/201449.5049.5049.0549.4713,119
3/20/201449.4049.5149.0849.3531,620
3/19/201449.4349.5549.3949.4113,214
3/18/201449.4249.4548.9849.4314,230
3/17/201449.2549.3748.9749.3421,107
3/14/201449.0849.5049.0249.1716,282
3/13/201449.1449.3549.1449.1616,660
3/12/201449.3049.4749.0849.2350,161
3/11/201449.3049.5849.1149.4216,399
3/10/201449.9149.9149.3749.4112,369
3/7/201449.6749.6949.4549.5213,794
3/6/201449.5249.7648.9749.6812,137
3/5/201449.8050.0949.2850.099,029
3/4/201449.8049.8049.4549.5525,635
3/3/201449.2949.8349.1649.3217,775
Trading Center