$43.94 +0.07 (%) iShs EmMkt HYB Shs -

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMHY historical data

Date Open High Low Close Volume
2/12/201643.9644.1143.7643.9421,970
2/11/201643.8644.0443.8543.8711,330
2/10/201644.1044.3744.1044.3013,701
2/9/201644.1344.3544.1344.207,623
2/8/201644.3044.4644.2944.3112,463
2/5/201644.4944.5744.4944.5715,343
2/4/201644.4244.6244.4244.598,982
2/3/201644.3144.4944.2844.465,968
2/2/201644.2844.3544.2344.236,775
2/1/201644.3644.5044.3644.395,306
1/29/201644.8244.9944.7544.8910,154
1/28/201644.6044.7044.3444.6014,581
1/27/201644.1144.4844.1144.3355,595
1/26/201644.0044.2744.0044.0918,222
1/25/201644.1444.3544.0644.0613,775
1/22/201644.3144.3444.1344.2117,484
1/21/201643.6443.9243.6443.7836,774
1/20/201643.6743.8043.5143.7730,087
1/19/201644.0544.0643.8643.868,249
1/15/201643.7944.0543.6343.634,512
1/14/201644.2544.4444.2444.4310,260
1/13/201644.5444.6344.3444.3417,648
1/12/201644.7344.8444.5344.538,959
1/11/201644.9444.9444.7244.739,042
1/8/201644.9045.0144.8544.855,234
1/7/201644.8644.9544.7444.769,778
1/6/201644.9145.0644.9144.947,382
1/5/201644.9645.0944.9245.0441,713
1/4/201644.9045.0744.8944.9116,236
12/31/201545.0145.3045.0145.058,139
12/30/201544.9745.2144.9545.08242,957
12/29/201544.9545.1444.9444.9723,567
12/28/201544.9844.9844.9044.9117,104
12/24/201545.1845.1844.8744.932,502
12/23/201545.2945.5244.9845.22289,548
12/22/201545.1045.1945.0045.0724,148
12/21/201545.1745.3345.0045.316,400
12/18/201545.0745.4245.0745.3551,466
12/17/201545.2145.3445.1545.2912,655
12/16/201545.2345.3045.0145.1230,936
12/15/201545.1645.3645.0845.2225,945
12/14/201545.0145.2044.9544.9855,490
12/11/201545.5545.7145.1545.1716,563
12/10/201545.8746.0745.8645.994,046
12/9/201545.9346.1045.8545.988,272
12/8/201546.1046.1445.8845.9712,960
12/7/201545.8446.2045.8445.9813,685
12/4/201546.0046.1145.9245.938,713
12/3/201546.0846.1945.8745.89217,393
12/2/201546.2246.3446.0946.103,612
12/1/201546.5046.5046.2846.429,581
11/30/201546.9646.9646.6046.609,984
11/27/201546.7447.8046.7446.8110,065
11/25/201546.8546.9946.8546.869,586
11/24/201546.9147.2446.9146.9412,722
11/23/201547.2547.2847.0847.247,604
11/20/201547.1147.2446.9647.246,532
11/19/201546.7846.8946.7446.879,256
11/18/201546.4146.7846.4146.615,619
11/17/201546.3646.5446.3646.546,345
11/16/201546.3446.4546.2146.456,534
11/13/201546.5446.5446.4046.474,558
11/12/201546.4946.6846.3746.3712,373
11/11/201546.4546.5846.4146.429,816
11/10/201546.5646.6246.4546.6212,928
11/9/201546.7846.7846.5346.5911,291
11/6/201547.0647.0646.6746.9019,287
11/5/201547.1547.2347.0247.1014,158
11/4/201547.0947.1746.9346.97342,985
11/3/201546.7646.9446.7246.8425,052
10/30/201546.6046.7846.4646.76640,590
10/29/201546.7346.8246.5846.67293,463
10/28/201546.8847.0146.6746.9082,338
10/27/201547.0147.0346.9046.9317,272
10/26/201546.9747.0746.9647.0414,895
10/23/201546.8247.0146.8146.898,947
10/22/201546.6146.8446.6146.7115,555
10/21/201546.6946.7346.5346.6938,697
10/20/201546.7246.8746.6846.8117,516
10/19/201546.8946.9446.8046.8125,896
10/16/201546.6546.9146.6546.8840,650
10/15/201546.4646.5946.4446.5411,143
10/14/201546.4146.4246.2046.2715,517
10/13/201546.3246.4646.2546.349,255
10/12/201546.5246.5346.3346.518,786
10/9/201546.3946.4546.2946.456,551
10/8/201546.1246.2546.0446.1427,409
10/7/201546.1646.3846.0546.05100,543
10/6/201545.7845.9145.7345.87110,866
10/5/201545.5345.7645.5145.6440,921
10/2/201545.0845.4445.0845.4420,397
10/1/201544.9745.1044.9745.0311,485
9/30/201544.8145.2044.8145.1921,291
9/29/201545.1045.1044.7644.7969,152
9/28/201545.2945.3045.0445.0758,467
9/25/201545.5745.5745.3745.3948,603
9/24/201545.6645.6645.3745.4634,362
9/23/201545.8145.8545.7745.7715,991
9/22/201546.3446.3445.8645.8819,893
9/21/201546.6446.6446.2746.2718,841
  • Showing 1-100 of 966 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center