$30.80 +0.21 (%) iSh EM Infrstrc Shs - NASDAQ

Jul. 29, 2016 | 11:12 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMIF historical data

Date Open High Low Close Volume
7/29/201630.5930.8030.5930.801,601
7/28/201630.4530.5930.4530.598,770
7/27/201630.6130.6130.6130.61538
7/26/201630.5830.5830.5330.571,267
7/25/201630.4330.4330.1930.263,452
7/22/201630.5330.6430.5330.64736
7/21/201630.5130.6530.5130.532,864
7/20/201630.3930.4130.3630.411,206
7/19/201630.0430.2930.0430.1411,956
7/18/201630.1130.2830.1030.282,556
7/15/201630.0130.0129.9629.961,397
7/14/201629.9330.1529.9330.073,061
7/13/201629.7629.7929.6829.791,532
7/12/201629.9329.9629.8929.892,304
7/11/201629.7129.7629.6929.762,487
7/8/201629.3129.4829.3129.482,644
7/7/201629.1429.1428.9328.934,078
7/6/201628.8929.0428.8929.042,502
7/5/201629.6029.6029.1929.1912,396
7/1/201630.6930.6929.9229.92356
6/30/201629.5929.8929.5929.78960
6/29/201629.4129.4129.4129.41308
6/28/201628.7328.8628.6828.837,275
6/27/201628.5128.5127.9728.032,204
6/24/201628.0628.7528.0628.448,348
6/23/201629.3729.6629.3329.6612,556
6/22/201629.1629.1629.1629.16212
6/21/201629.2029.2028.9329.151,409
6/20/201629.3029.6329.3029.633,082
6/17/201628.8928.9528.8928.941,779
6/16/201628.2328.7828.2328.782,031
6/15/201628.6428.8928.6428.802,654
6/14/201628.5028.5428.4528.533,630
6/13/201628.9928.9928.7928.891,390
6/10/201629.2929.3129.1129.119,305
6/9/201629.9029.9029.9029.901,607
6/8/201629.8330.1029.8330.074,092
6/7/201629.7729.7729.6129.618,054
6/6/201629.1929.4629.1929.461,329
6/3/201628.9629.2928.9629.291,210
6/2/201628.8128.9128.8028.853,014
6/1/201628.9828.9828.7928.792,538
5/31/201629.1729.2129.0529.161,444
5/27/201629.0129.1228.9628.981,273
5/26/201629.0229.1929.0229.082,390
5/25/201629.1229.1428.9728.976,503
5/24/201629.1129.1129.0029.021,548
5/23/201628.8928.8928.7328.852,841
5/20/201629.1629.1629.0329.033,528
5/19/201628.7528.8028.6528.802,588
5/18/201629.2829.3829.2029.201,625
5/17/201629.5529.5529.3229.404,453
5/16/201629.4729.6129.4729.581,559
5/13/201629.3929.5029.2429.282,379
5/12/201629.9029.9229.9029.92545
5/11/201629.9729.9729.5829.744,530
5/10/201629.5029.6629.4329.665,716
5/9/201629.6729.6729.0529.2419,651
5/6/201629.4729.6829.4729.681,831
5/5/201629.6029.6629.5729.57809
5/4/201629.5129.5129.4129.432,206
5/3/201629.8229.8229.4729.602,103
5/2/201630.2030.2029.9230.001,762
4/29/201629.8329.8329.8329.83365
4/28/201629.9930.1229.9729.9731,560
4/27/201630.0530.0529.9929.99565
4/26/201629.8429.8929.8129.831,913
4/25/201629.7129.8629.7129.761,186
4/22/201629.9830.0129.8729.922,569
4/21/201630.0430.0429.8829.904,002
4/20/201630.4130.4130.1930.19372
4/19/201630.5030.5730.5030.555,257
4/18/201630.0730.1530.0730.15794
4/15/201630.3030.3030.1030.176,115
4/14/201630.3030.3830.2330.381,520
4/13/201630.4530.4530.3530.452,355
4/12/201630.0030.0030.0030.00786
4/11/201629.5729.6029.5329.60730
4/8/201629.3429.3429.2529.332,542
4/7/201628.5928.6428.5128.571,156
4/6/201628.6428.9228.5828.854,165
4/5/201628.7828.8628.6428.644,390
4/4/201629.3229.3228.9928.992,148
4/1/201629.2929.6229.1129.622,761
3/31/201629.6329.7829.5529.551,021
3/30/201629.4029.5829.4029.5712,942
3/29/201628.5728.6828.5728.68455
3/28/201628.7328.7328.7328.73163
3/24/201628.4228.5228.3328.52906
3/23/201629.0029.0028.5228.521,750
3/22/201629.1629.2128.7729.131,735
3/21/201629.2829.3229.2129.212,867
3/18/201629.0929.1429.0929.14907
3/17/201628.8729.0428.8729.044,793
3/16/201627.4528.0327.4528.031,935
3/15/201628.1328.1327.9627.98891
3/14/201628.2528.4428.2528.443,034
3/11/201628.2428.4528.2428.41639
3/10/201627.9127.9127.7327.822,192
3/9/201627.8527.9527.7227.891,870
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center