$49.09 -0.28 (%) iShs EmMkt HYB Shs -

Jul. 1, 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
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
4/8/201646.7446.7746.7246.7316,335
4/7/201646.7646.7646.5846.6344,395
4/6/201646.7846.9146.7746.787,485
4/5/201646.9546.9546.7746.85114,655
4/4/201647.0947.0946.8446.9879,276
4/1/201646.9346.9946.8146.9920,948
3/31/201647.0447.2347.0447.0938,473
3/30/201646.9047.0446.7646.9744,400
3/29/201646.5546.8546.5446.8044,503
3/28/201646.4048.5046.4046.72475,758
3/24/201646.9346.9346.4946.555,178
3/23/201646.9946.9946.6246.6213,794
3/22/201647.0247.0246.8446.843,919
3/21/201646.7447.0046.7446.894,881
3/18/201646.6146.8646.6146.865,603
3/17/201646.3746.6946.3746.517,323
3/16/201646.0446.2445.9646.203,973
3/15/201646.2546.2546.0746.123,988
3/14/201646.3046.4046.2146.272,464
3/11/201646.2846.4346.2846.406,181
3/10/201646.0546.0945.9245.9222,515
3/9/201645.7846.0545.7845.941,893
3/8/201646.0646.0645.8445.8947,232
3/7/201646.1546.1546.0646.146,041
3/4/201645.9846.0645.9746.0618,613
3/3/201645.7045.8445.6345.8215,227
3/2/201645.4345.6145.3645.6116,022
3/1/201645.2145.4345.2145.3529,289
2/29/201645.3645.4145.2945.304,465
2/26/201645.3045.3045.1545.191,716
2/25/201645.1845.1844.8945.1746,012
2/24/201644.7845.0344.7844.969,303
2/23/201645.1045.1044.9245.068,706
2/22/201644.7345.0144.6145.0139,065
2/19/201644.0444.7344.0444.7313,286
2/18/201644.4644.8044.4644.594,810
2/17/201643.9044.6143.9044.5443,813
2/16/201643.8643.9443.7643.835,302
2/12/201643.9644.1143.7643.9421,970
2/11/201643.8644.0443.8543.8711,330
2/10/201644.1044.3744.1044.3013,701
  • Showing 1-100 of 1,063 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center