$48.78 0.00 (%) iShs EmMkt HYB Shs -

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMHY historical data

Date Open High Low Close Volume
4/20/201549.2949.2948.7448.7816,154
4/17/201548.5449.0848.5448.8213,869
4/16/201548.9449.1448.9449.1217,045
4/15/201549.1949.2948.9849.2621,344
4/14/201548.6449.3648.6449.1727,515
4/13/201549.0949.1848.9548.9614,110
4/10/201548.6649.0048.6648.9015,977
4/9/201548.6048.8348.6048.6819,901
4/8/201548.4448.9848.2848.52249,152
4/7/201548.5648.5647.9648.2243,228
4/6/201548.3448.3447.9148.0516,669
4/2/201547.7148.0047.7147.8511,978
4/1/201548.5048.5047.6647.7317,111
3/31/201547.8047.8547.5647.8132,622
3/30/201547.6247.9947.3247.8145,757
3/27/201547.6947.8447.5947.6914,755
3/26/201547.7847.9047.5047.5827,115
3/25/201547.6947.9047.6447.7020,874
3/24/201547.8347.8847.6047.6622,433
3/23/201547.9047.9047.4447.5813,484
3/20/201547.3547.6547.1547.4618,818
3/19/201547.3647.3646.9147.0148,138
3/18/201546.9047.0946.4546.86100,005
3/17/201546.7146.9646.6946.7311,893
3/16/201546.9846.9846.7446.8021,530
3/13/201547.2547.2546.8546.9120,247
3/12/201547.4647.5747.2447.4059,503
3/11/201547.1847.3547.1047.1651,027
3/10/201547.2047.3847.1547.1629,312
3/9/201547.9947.9947.4347.4611,971
3/6/201547.8648.0547.5647.5615,798
3/5/201547.8248.0447.7547.7521,175
3/4/201547.8848.1747.6347.6823,954
3/3/201547.8847.9547.0047.6817,030
3/2/201547.7048.0347.5747.5718,299
2/27/201548.1048.2347.8447.8519,085
2/26/201547.9947.9947.7047.8318,217
2/25/201547.4347.9947.4347.7610,746
2/24/201547.3547.6647.3547.5918,120
2/23/201548.1948.1947.3047.3921,558
2/20/201547.5147.7547.4947.6714,394
2/19/201547.7347.7647.5047.5018,204
2/18/201548.4048.4047.6247.7116,608
2/17/201548.6948.6947.5747.6123,471
2/13/201547.4447.8247.4247.8220,101
2/12/201546.8047.6046.8047.3419,900
2/11/201547.2947.3347.0847.1925,219
2/10/201547.4347.4747.0947.1248,909
2/9/201547.6647.6647.3147.3526,151
2/6/201547.7247.7247.3347.35120,440
2/5/201547.4447.5547.1747.4648,313
2/4/201547.6247.6247.3047.3417,399
2/3/201547.1747.4047.0047.3936,344
2/2/201547.0047.2146.9547.06179,376
1/30/201547.3547.4047.0347.1698,345
1/29/201547.1047.2146.9747.0320,956
1/28/201546.9147.1846.8947.1187,135
1/27/201546.7747.2546.7746.8771,477
1/26/201547.0047.0146.7246.8030,674
1/23/201546.5647.0246.5647.0244,796
1/22/201545.9946.4845.9946.3917,383
1/21/201546.1846.5646.1646.4923,680
1/20/201546.1746.5446.1746.3530,691
1/16/201546.5646.5646.2446.3115,820
1/15/201546.0046.6046.0046.3524,768
1/14/201546.3146.5846.3146.5416,792
1/13/201546.2446.5546.1646.3522,842
1/12/201546.7746.7746.5046.7114,435
1/9/201546.2046.9146.2046.7118,123
1/8/201546.7247.0846.4546.78134,872
1/6/201546.6446.7646.0646.12155,313
1/5/201546.1247.7546.1246.9621,500
1/2/201547.4547.5547.1947.367,740
12/31/201447.3247.5147.1447.2115,807
12/30/201447.3947.5447.3247.3919,565
12/29/201447.7547.7547.0447.3130,293
12/26/201448.5548.5547.0547.5010,285
12/24/201447.3847.5047.0247.3310,845
12/23/201447.5247.7147.4247.4392,171
12/22/201447.5047.9147.4847.6059,045
12/19/201447.4647.6447.1147.4022,831
12/18/201447.1447.1446.5046.8834,882
12/17/201445.3645.8045.3645.6725,589
12/16/201444.9045.2344.5144.5127,024
12/15/201446.0746.3245.1645.5167,273
12/12/201446.8847.3746.0046.0151,840
12/11/201447.5547.5546.9646.9919,499
12/10/201447.5747.9847.0347.0319,832
12/9/201448.6848.6847.6747.7233,568
12/8/201449.0949.0948.0048.12137,079
12/5/201449.2249.2948.8149.1219,531
12/4/201449.3449.5649.2949.2920,431
12/3/201448.9349.3348.8549.3317,808
12/2/201449.1049.6349.0749.3043,645
12/1/201449.8550.0849.5549.7539,533
11/28/201450.3050.4250.1350.1423,174
11/26/201450.1850.4950.0150.4212,459
11/25/201450.4350.4850.2650.3117,459
11/24/201450.7050.7050.3250.4119,432
11/21/201450.5350.5350.3050.3420,962
  • Showing 1-100 of 760 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center