$33.45 -0.11 (%) iSh EM Infrstrc Shs - NASDAQ

Jan. 29, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMIF historical data

Date Open High Low Close Volume
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
11/18/201433.5233.7933.5233.7912,824
11/17/201433.6633.7033.5233.528,676
11/14/201433.7733.9533.7533.948,261
11/13/201434.1834.2533.8033.9412,546
11/12/201434.1134.3334.0734.075,664
11/11/201434.1634.1633.8934.169,048
11/10/201434.2234.2934.0334.0416,487
11/7/201434.1834.1833.9634.0332,939
11/6/201434.0734.1733.9533.9510,725
11/5/201434.6934.6934.4234.6011,308
11/4/201434.6034.8934.6034.8012,522
11/3/201434.7534.7534.4934.615,047
10/31/201434.9935.0934.9035.017,868
10/30/201434.4634.8634.4634.814,564
10/29/201434.5034.6634.2334.273,793
10/28/201433.8834.4633.8834.4511,539
10/27/201433.4333.6233.1433.5214,626
10/24/201433.6634.2333.6634.047,567
10/23/201433.8633.8633.4733.519,580
10/22/201434.1934.1933.9834.0212,834
10/21/201433.9334.0633.8934.005,434
10/20/201434.0034.0533.9133.998,149
10/17/201433.8334.1333.8234.055,947
10/16/201433.3133.8833.2533.535,797
10/15/201434.0334.0333.2733.8620,067
10/14/201434.5634.6034.3134.375,260
10/13/201434.4134.8334.4134.635,220
10/10/201434.5134.5133.9233.924,656
10/9/201434.9734.9734.5634.6138,384
10/8/201434.8635.2334.5035.2125,908
10/7/201435.0035.1234.7434.7598,022
10/6/201434.9234.9934.8334.9828,332
10/3/201434.0034.0533.6534.0114,238
10/2/201433.5733.8433.3933.6711,478
10/1/201434.2234.2233.7633.7611,295
9/30/201434.4134.4934.3134.494,763
9/29/201434.2634.3534.0034.1880,310
9/26/201434.8135.0934.7134.9619,216
9/25/201435.2635.2634.7434.836,991
9/24/201434.7635.4434.7635.389,358
9/23/201435.0035.0034.6834.7912,793
9/22/201435.1935.3634.8834.9820,623
9/19/201435.6635.7435.4935.53144,268
9/18/201436.0136.1535.8335.8510,779
9/17/201436.6636.6636.1836.1835,545
9/16/201436.0436.7536.0436.7254,047
9/15/201436.2636.2635.8936.008,196
9/12/201436.7436.7436.2436.3624,047
9/11/201436.7637.0036.7636.992,359
9/10/201436.8036.9736.7636.884,573
9/9/201437.2637.3337.0137.015,579
9/8/201438.0838.0837.4837.482,514
9/5/201438.1438.2137.9738.087,230
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center