$50.95 -0.32 (%) iShs EmMkt HYB Shs -

Sep. 29, 2014 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMHY historical data

Date Open High Low Close Volume
9/29/201451.0451.8950.8850.9539,672
9/26/201451.3851.6451.1751.269,470
9/25/201451.3951.3951.0451.2710,909
9/24/201451.1251.5651.1251.4011,396
9/23/201451.1151.5450.9151.0819,547
9/22/201451.2051.4451.0251.2049,581
9/19/201451.0751.0850.6350.9017,747
9/18/201451.0051.0050.7350.7812,838
9/17/201451.0051.1550.9151.048,305
9/16/201451.4351.4351.1151.2011,677
9/15/201451.2951.4251.1551.2663,137
9/12/201451.7051.7351.3851.5511,158
9/11/201451.4751.7051.4751.5613,775
9/10/201452.0252.0251.3351.3611,534
9/9/201452.0952.0951.4051.488,041
9/8/201451.4451.8251.4151.4531,964
9/5/201452.0452.2251.9151.956,877
9/4/201452.2952.2951.9151.9140,917
9/3/201451.8352.2751.6352.0822,918
9/2/201452.6152.6151.9751.9715,814
8/29/201452.4552.8052.4552.4623,230
8/28/201452.1552.6352.1552.629,740
8/27/201452.8052.8152.4652.7511,404
8/26/201452.4952.6552.3152.5621,268
8/25/201452.4652.4652.1052.406,423
8/22/201452.4952.5052.1952.467,719
8/21/201452.6552.6552.3352.418,819
8/20/201452.5152.6752.2052.4811,358
8/19/201452.6352.7252.4052.6217,992
8/18/201452.5752.6152.1852.6118,950
8/15/201452.6052.6052.2952.5111,878
8/14/201452.2052.3852.0652.3821,356
8/13/201452.0452.1451.8652.0111,935
8/12/201452.2152.2151.8552.0712,225
8/11/201452.1552.1551.9252.0511,793
8/8/201452.0752.0751.7351.928,482
8/7/201451.7052.0751.7051.8923,533
8/6/201451.7451.9651.4951.6626,395
8/5/201451.9152.3951.8151.9013,165
8/4/201452.7052.7051.9952.1329,351
8/1/201452.3752.7752.0052.3514,166
7/31/201453.1253.4952.7952.83103,955
7/30/201453.1753.3453.1753.1711,869
7/29/201453.0453.5352.9552.9612,788
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
  • Showing 1-100 of 622 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center