ISHARES S&P EMERGING MKTS INFR $31.44

down -1.01


19/6/2013 04:19 PM  |  NASDAQ : EMIF  |  Industries :
Type:

EMIF historical data

Date Open High Low Close Volume
6/19/2013 32.45 32.45 31.35 31.44 148
6/18/2013 32.30 32.49 32.29 32.45 46
6/17/2013 32.28 32.47 32.12 32.30 195
6/14/2013 32.57 32.57 32.22 32.33 107
6/13/2013 32.09 32.45 32.05 32.45 105
6/12/2013 32.65 32.82 32.20 32.21 59
6/11/2013 32.70 32.90 32.27 32.84 922
6/10/2013 33.31 33.31 32.97 33.24 77
6/7/2013 33.70 33.75 33.42 33.55 33
6/6/2013 33.81 33.83 33.51 33.83 22
6/5/2013 34.29 34.29 33.64 33.74 198
6/4/2013 34.53 34.53 33.88 34.11 65
6/3/2013 34.40 34.40 33.91 34.38 75
5/31/2013 34.81 34.81 34.01 34.36 117
5/30/2013 34.75 34.91 34.72 34.82 145
5/29/2013 34.97 34.97 34.74 34.81 214
5/28/2013 35.27 35.58 35.22 35.22 345
5/24/2013 35.06 35.19 34.82 35.06 679
5/23/2013 35.11 35.38 34.95 35.38 960
5/22/2013 35.78 36.00 35.36 35.45 132
5/21/2013 35.82 36.01 35.82 35.96 83
5/20/2013 36.10 36.10 36.01 36.07 70
5/17/2013 36.00 36.04 35.87 35.94 44
5/16/2013 35.69 35.89 35.69 35.74 83
5/15/2013 36.06 36.06 35.86 35.91 37
5/14/2013 36.15 36.27 36.06 36.06 67
5/13/2013 36.24 36.26 36.12 36.16 88
5/10/2013 36.41 36.41 35.97 36.27 112
5/9/2013 36.66 36.66 36.34 36.34 134
5/8/2013 36.69 36.72 36.54 36.63 122
5/7/2013 36.37 36.52 36.34 36.50 88
5/6/2013 35.90 36.13 35.90 36.08 57
5/3/2013 36.05 36.36 35.90 35.97 811
5/2/2013 35.87 35.98 35.81 35.91 58
5/1/2013 35.88 35.94 35.53 35.66 659
4/30/2013 35.64 36.02 35.64 36.02 168
4/29/2013 35.62 35.72 35.58 35.64 67
4/26/2013 35.66 35.70 35.51 35.56 78
4/25/2013 35.89 35.90 35.67 35.72 146
4/24/2013 35.76 35.87 35.70 35.81 38
4/23/2013 35.45 35.72 35.43 35.67 39
4/22/2013 35.50 35.53 35.28 35.43 78
4/19/2013 35.54 35.65 35.50 35.51 66
4/18/2013 35.42 35.45 35.15 35.28 79
4/17/2013 35.46 35.51 35.02 35.07 96
4/16/2013 35.52 35.63 35.38 35.63 61
4/15/2013 35.84 35.84 35.15 35.15 71
4/12/2013 35.95 35.98 35.73 35.80 29
4/11/2013 36.23 36.23 36.01 36.04 63
4/10/2013 36.15 36.40 36.15 36.31 81
4/9/2013 35.74 36.03 35.70 35.84 77
4/8/2013 35.65 35.67 35.42 35.60 52
4/5/2013 35.12 35.60 35.00 35.60 451
4/4/2013 35.57 35.76 35.55 35.68 52
4/3/2013 35.77 35.77 35.58 35.67 44
4/2/2013 35.81 35.98 35.78 35.81 85
4/1/2013 35.74 35.82 35.51 35.53 192
3/28/2013 35.50 35.74 35.46 35.62 79
3/27/2013 35.24 35.48 35.16 35.42 301
3/26/2013 35.03 35.34 35.03 35.31 115
3/25/2013 34.95 35.19 34.90 34.97 114
3/22/2013 35.10 35.14 34.96 35.07 49
3/21/2013 35.15 35.17 34.90 34.91 208
3/20/2013 35.27 35.27 35.09 35.18 137
3/19/2013 35.43 35.52 35.05 35.22 280
3/18/2013 35.31 35.41 35.02 35.27 257
3/15/2013 35.71 35.71 35.28 35.40 180
3/14/2013 35.89 35.90 35.69 35.83 99
3/13/2013 35.97 35.97 35.65 35.68 165
3/12/2013 36.17 36.17 35.89 35.95 202
3/11/2013 36.79 36.79 36.27 36.32 836
3/8/2013 36.75 36.80 36.58 36.64 929
3/7/2013 36.58 36.62 36.51 36.62 92
3/6/2013 36.34 36.53 36.26 36.49 129
3/5/2013 36.32 36.63 36.23 36.46 123
3/4/2013 36.14 36.24 35.95 36.24 222
3/1/2013 35.94 36.14 35.94 36.14 29
2/28/2013 36.28 36.28 36.12 36.12 34
2/27/2013 35.94 36.26 35.94 36.26 158
2/26/2013 35.79 35.93 35.67 35.82 67
2/25/2013 36.23 36.33 35.84 35.84 211
2/22/2013 36.12 36.12 35.87 36.01 1121
2/21/2013 36.31 36.31 35.73 35.86 186
2/20/2013 36.62 36.62 36.33 36.36 77
2/19/2013 36.32 36.68 36.32 36.56 70
2/15/2013 36.78 36.78 36.43 36.45 165
2/14/2013 36.86 36.91 36.60 36.91 80
2/13/2013 36.67 36.95 36.67 36.90 45
2/12/2013 36.66 36.66 36.35 36.46 80
2/11/2013 36.72 36.72 36.34 36.44 48
2/8/2013 36.69 36.69 36.54 36.68 35
2/7/2013 36.41 36.60 36.29 36.55 188
2/6/2013 36.34 36.51 36.30 36.51 40
2/5/2013 36.27 36.52 36.27 36.32 86
2/4/2013 36.55 36.55 36.08 36.16 273
2/1/2013 36.30 36.60 36.30 36.54 100
1/31/2013 36.32 36.32 36.04 36.09 161
1/30/2013 36.17 36.19 35.99 36.18 318
1/29/2013 35.88 36.19 35.86 36.10 171
1/28/2013 35.98 35.98 35.62 35.67 253
Marketplace
Trading Center