$31.54 +0.27 (%) iSh EM Infrstrc Shs - NASDAQ

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMIF historical data

Date Open High Low Close Volume
7/31/201531.6931.7231.5031.543,892
7/30/201531.1231.3131.0931.273,109
7/29/201531.2731.4931.2731.404,560
7/28/201530.9031.0630.8631.039,301
7/27/201531.1431.1430.8330.878,446
7/24/201531.8531.8531.5431.542,243
7/23/201532.3332.4032.1432.303,805
7/22/201532.4332.5032.3832.418,866
7/21/201532.5832.9532.5832.791,897
7/20/201532.8732.8732.5532.615,857
7/17/201533.0133.0132.8132.979,192
7/16/201533.0433.0632.7832.8711,168
7/15/201532.7632.7632.5232.526,803
7/14/201532.7432.9932.7432.892,763
7/13/201532.6732.7832.6732.73901
7/10/201532.1432.5232.1432.524,478
7/9/201531.3831.7831.3831.7017,082
7/8/201530.9830.9830.5130.5112,257
7/7/201531.4431.4430.8931.429,107
7/6/201532.3132.3132.1032.147,244
7/2/201533.1933.3033.1933.236,170
7/1/201533.1933.3532.9832.987,575
6/30/201533.1633.3333.1633.193,721
6/29/201532.9333.2732.6232.66413,171
6/26/201533.4233.5133.3833.3942,434
6/25/201533.7033.7533.5933.757,061
6/24/201534.3334.3334.0334.032,085
6/23/201534.5934.6634.5334.595,231
6/22/201534.3234.5234.3234.523,197
6/19/201534.1334.1334.0434.133,337
6/18/201534.3034.3734.2134.2517,072
6/17/201534.1034.2733.9534.262,171
6/16/201534.1834.2434.0934.203,060
6/15/201534.1834.2934.1034.2710,989
6/12/201534.5334.5334.5234.52930
6/11/201534.5034.5034.4034.503,046
6/10/201534.4134.5534.4034.504,304
6/9/201534.4634.4634.1634.224,756
6/8/201534.7734.7734.7734.77237
6/5/201534.7834.7934.6734.741,899
6/4/201535.1135.1534.8834.903,808
6/3/201535.2835.3435.2835.321,327
6/2/201535.0335.4335.0335.416,078
6/1/201534.3135.2634.3135.2618,955
5/29/201535.3835.4435.0835.097,112
5/28/201535.2635.2635.0135.1917,961
5/27/201535.5735.8135.4935.759,770
5/26/201535.9735.9735.4835.603,361
5/22/201536.2636.2636.0736.1627,366
5/21/201536.1736.1836.1036.183,496
5/20/201536.1136.3936.1136.3911,561
5/19/201536.1836.1936.1136.113,349
5/18/201536.7036.7036.2236.3018,327
5/15/201536.2636.5236.2136.522,123
5/14/201535.8136.1535.8136.155,669
5/13/201536.1736.1735.7035.7020,742
5/12/201535.9136.1635.9136.168,745
5/11/201536.4536.4536.1436.183,606
5/8/201536.1836.3036.1836.301,499
5/7/201535.8435.8435.4335.649,044
5/6/201536.3636.3635.8535.919,726
5/5/201536.4136.5036.3036.3040,433
5/4/201536.6036.8436.6036.8417,520
5/1/201536.5036.8136.4336.804,651
4/30/201536.8336.8336.3236.4816,895
4/29/201537.1837.1836.9337.077,297
4/28/201537.4037.5637.3937.5511,685
4/27/201537.2837.5737.2837.5147,663
4/24/201536.9837.0436.8937.008,128
4/23/201536.5336.9836.5036.876,743
4/22/201536.1636.4636.1636.428,026
4/21/201535.4435.7235.4435.5312,559
4/20/201535.2635.3335.2535.297,275
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!