$29.57 +0.14 (%) iSh EM Infrstrc Shs - NASDAQ

May. 5, 2016 | 02:49 PM

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
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
3/8/201627.7727.7727.5227.61864
3/7/201627.9627.9627.7727.961,633
3/4/201628.0328.4028.0328.263,274
3/3/201627.4527.7627.4527.711,246
3/2/201627.0327.3627.0327.261,754
3/1/201626.4227.0626.4026.934,318
2/29/201626.4426.4426.2026.201,652
2/26/201626.5026.5526.1926.19960
2/25/201626.1926.3926.1426.2990,979
2/24/201625.9826.1425.7726.142,674
2/23/201626.5026.5026.3126.311,156
2/22/201626.6426.8026.6426.662,218
2/19/201626.0126.2026.0126.121,739
2/18/201626.2326.2326.2326.232,243
2/17/201626.1926.2526.1926.253,033
2/16/201625.4025.6325.4025.482,222
2/12/201624.6424.9124.6024.873,449
2/11/201624.4924.7024.4424.566,249
2/10/201624.9425.0424.9425.04910
2/9/201624.6224.6924.4924.681,480
2/8/201624.8524.8724.7324.733,180
2/5/201625.4125.4825.2125.221,973
2/4/201625.5625.6425.4525.495,047
2/3/201625.1625.4425.1625.441,375
2/2/201625.2425.2625.0325.033,574
2/1/201625.5925.7925.5925.791,701
1/29/201625.3325.8825.3325.887,715
1/28/201625.0025.0524.8625.0116,356
1/27/201624.4324.7724.4324.5616,995
1/26/201624.3224.7024.3224.6925,264
1/25/201624.4424.6124.4424.514,484
1/22/201624.4024.7424.4024.679,213
1/21/201623.5924.1123.5923.9812,183
1/20/201623.8424.0723.7324.047,537
1/19/201624.5324.7024.3724.487,549
1/15/201624.0724.4624.0724.445,064
1/14/201624.7525.2024.7525.142,209
1/13/201625.3025.3024.9124.913,771
1/12/201625.0025.1724.9825.0922,566
1/11/201625.1025.1024.7124.9321,037
1/8/201625.3525.3525.0225.028,811
1/7/201625.6525.7825.3025.306,119
1/6/201626.3526.3526.1326.134,432
1/5/201626.3426.5026.3426.504,036
1/4/201626.7926.7926.2526.403,700
12/31/201527.3727.3727.2127.2613,503
12/30/201527.3427.3427.2127.2112,212
12/29/201527.8727.9527.6927.698,330
12/28/201527.4427.8027.3427.808,620
12/24/201527.7327.9227.7227.762,688
12/23/201527.8027.9027.7027.8523,696
12/22/201527.1027.4027.1027.3810,107
12/21/201527.3527.3526.8327.1718,825
12/18/201527.2927.4927.2927.3815,581
12/17/201527.6827.7227.5027.6433,493
12/16/201527.4027.6727.2727.6513,182
12/15/201527.3827.4427.2827.3031,846
12/14/201526.8826.9526.7726.8611,607
12/11/201527.1927.1926.6626.684,385
12/10/201527.6827.6827.4327.5010,340
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center