$35.34 -0.65 (%) iSh EM Infrstrc Shs - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMIF historical data

Date Open High Low Close Volume
4/17/201535.5135.5135.2435.3419,812
4/16/201535.8536.1435.6835.9914,488
4/15/201535.1235.4535.1035.459,938
4/14/201535.0335.2735.0335.273,453
4/13/201535.3235.4635.1835.2710,945
4/10/201535.3835.4235.2235.422,143
4/9/201535.3235.5935.3035.5842,736
4/8/201535.2035.3535.1435.2710,958
4/7/201534.4134.4134.0234.0216,520
4/6/201534.0034.3533.9234.0695,113
4/2/201533.8533.8533.7833.822,575
4/1/201533.1833.5433.1833.444,637
3/31/201532.6832.8732.6832.8514,675
3/30/201532.7932.9132.7932.9111,234
3/27/201532.2532.2532.1632.162,423
3/26/201532.1632.2532.1432.1913,144
3/25/201532.4332.5932.1232.144,168
3/24/201532.5132.5532.4132.448,858
3/23/201532.2132.3332.2132.331,792
3/20/201531.7132.2431.7132.158,686
3/19/201531.7631.7631.5931.609,052
3/18/201531.5832.2731.3332.1129,247
3/17/201531.1431.5431.1331.4220,664
3/16/201530.9630.9730.8730.9213,823
3/13/201530.8130.8330.6430.647,490
3/11/201531.1731.1730.9431.0214,640
3/10/201531.2531.2731.0431.126,079
3/9/201531.5131.6931.4431.548,719
3/6/201532.1632.1631.7131.732,930
3/5/201532.2432.3232.0832.235,508
3/4/201532.3332.4132.1532.319,510
3/3/201533.0733.0732.8032.897,720
3/2/201533.5033.5033.1033.117,385
2/27/201533.0933.5633.0933.3814,104
2/26/201532.8533.2132.8533.075,451
2/25/201533.0433.0732.9032.911,998
2/24/201532.7033.1132.7033.004,851
2/23/201532.8332.8332.5332.7012,485
2/20/201532.6832.8132.5932.715,051
2/19/201532.7432.8232.6532.803,653
2/18/201533.0433.0432.8832.902,498
2/17/201533.1333.1332.7933.025,105
2/13/201532.9233.1532.9233.149,377
2/12/201532.4032.8532.4032.809,478
2/11/201532.4132.4132.0132.184,268
2/10/201532.8732.8732.4232.666,790
2/9/201532.6632.7132.5932.643,174
2/6/201532.6632.8432.5632.634,547
2/5/201532.9133.1532.8132.966,206
2/4/201533.5733.5733.2133.2522,805
2/3/201533.3933.4233.1933.3415,866
2/2/201533.1133.2032.9033.1821,803
1/30/201533.0433.1032.7132.715,519
1/29/201533.4833.7833.3333.454,256
1/28/201533.8633.8633.5033.5610,576
1/27/201533.7033.9133.3733.796,493
1/26/201533.6933.9233.6933.814,256
1/23/201534.1834.1833.8034.0035,037
1/22/201534.0634.1633.7034.1647,280
1/21/201533.1433.6833.1433.605,879
1/20/201532.9033.0832.8733.077,154
1/16/201532.7432.7432.6332.681,752
1/15/201532.7632.7632.3332.383,726
1/14/201532.2032.5632.2032.567,870
1/13/201532.4932.7432.3932.524,267
1/12/201532.3832.3832.1832.181,906
1/9/201532.6032.6032.4232.433,469
1/8/201532.7532.7832.6132.693,575
1/6/201531.6531.6731.3331.588,793
1/5/201531.9231.9231.4031.4318,600
1/2/201532.0432.1332.0032.0510,837
12/31/201432.4232.5832.2032.4124,576
12/30/201432.6032.6032.2732.2719,071
12/29/201432.8032.8032.5932.6025,897
12/26/201432.6732.9432.6732.6945,034
12/24/201432.4432.4432.2532.429,508
12/23/201432.4132.4132.1432.216,991
12/22/201432.2832.5232.2832.466,443
12/19/201432.2832.2831.7932.0835,485
12/18/201432.4632.5032.2632.416,984
12/17/201431.6032.3931.6032.1820,669
12/16/201431.4331.6530.9931.484,384
12/15/201432.3332.3331.4331.7632,309
12/12/201432.5132.5132.1832.299,109
12/11/201432.8532.8532.4732.485,075
12/10/201433.0033.1832.8332.8637,885
12/9/201432.9532.9532.7132.808,067
12/8/201433.3633.4933.1333.1317,825
12/5/201433.5733.7133.5633.669,276
12/4/201433.8133.8133.5333.625,148
12/3/201433.8333.8333.7333.762,599
12/2/201433.8133.9733.7033.7113,195
12/1/201434.1534.1533.6933.7837,597
11/28/201434.8934.8934.5634.653,109
11/26/201435.0035.3335.0035.275,104
11/25/201434.8935.0034.7534.7549,826
11/24/201435.0835.0834.7234.729,794
11/21/201434.7835.3234.7835.3048,195
11/20/201434.0034.2634.0034.114,683
11/19/201433.8934.0533.8534.035,589
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center