$27.91 +0.17 (%) iSh EM Infrstrc Shs - NASDAQ

Dec. 5, 2016 | 03:59 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
12/2/201627.8828.0127.7427.745,656
12/1/201628.2328.2327.8427.886,033
11/30/201628.8428.8428.3328.465,637
11/29/201628.5228.5228.1728.265,425
11/28/201628.4428.4728.3728.451,558
11/25/201628.2328.3628.2328.361,446
11/23/201628.3428.3428.2128.272,877
11/21/201628.1328.3428.1328.2317,072
11/18/201628.2328.2328.0428.105,371
11/17/201628.1628.2728.1128.111,779
11/16/201627.8828.0227.8328.0116,027
11/15/201627.8928.1527.7828.138,458
11/14/201627.1327.4027.1227.408,502
11/11/201627.7927.7927.2227.4017,585
11/10/201628.8928.8928.1228.126,931
11/9/201629.2129.6329.2129.495,312
11/8/201629.8030.3529.8030.351,113
11/7/201629.6530.0329.6530.011,198
11/4/201629.2929.4029.1129.152,173
11/3/201629.3629.5429.3529.383,678
11/2/201629.5029.5029.3629.472,835
11/1/201630.0030.0429.6429.672,673
10/31/201630.2030.2130.1430.141,230
10/28/201630.6330.6330.1330.1812,279
10/27/201630.7130.7130.6230.621,137
10/26/201630.7830.9830.7830.933,552
10/25/201631.0931.2130.9830.986,141
10/24/201631.1531.1831.1531.172,190
10/21/201630.9331.0630.9331.023,230
10/20/201631.1531.1831.1531.18329
10/19/201631.0131.0931.0131.091,166
10/18/201630.9031.1030.7131.017,522
10/17/201630.5830.6430.5830.64693
10/14/201630.5530.5530.5530.55144
10/13/201630.1830.4530.1130.371,149
10/12/201630.3330.3930.3330.391,738
10/11/201630.8230.8230.6930.702,671
10/10/201630.7931.1330.7931.122,797
10/7/201630.8630.9830.7430.741,865
10/6/201630.9731.1430.8531.1115,784
10/5/201630.8431.0030.8430.96959
10/4/201630.8530.8630.5230.587,555
10/3/201630.8430.8430.6630.822,217
9/30/201630.6530.7430.6530.691,553
9/29/201631.1331.1330.5030.6032,524
9/28/201630.8430.9530.5630.925,627
9/27/201630.5630.5630.5630.56562
9/26/201630.8930.8930.6030.603,732
9/23/201631.1331.1331.0931.09398
9/22/201631.6231.6231.2431.3512,523
9/21/201630.7531.0730.7531.071,352
9/20/201630.7530.7530.5330.653,451
9/19/201630.5130.5630.5030.501,057
9/16/201630.2130.4230.2130.347,797
9/15/201630.4430.5730.4430.502,660
9/14/201630.5930.5930.2430.244,640
9/13/201630.9330.9330.2430.394,140
9/12/201630.9131.1730.7331.093,607
9/9/201631.4031.4031.1131.117,205
9/8/201631.9332.0731.8831.9611,674
9/7/201631.8331.9131.7831.862,226
9/6/201631.6331.9531.6331.952,637
9/2/201631.3331.4731.3331.461,429
9/1/201630.9531.1230.9531.121,252
8/31/201631.2131.3931.1531.2615,739
8/30/201631.4131.4231.3531.402,782
8/29/201631.2231.5531.2031.543,644
8/26/201631.9931.9931.2331.231,340
8/25/201631.5931.6131.5531.579,677
8/24/201631.2331.5131.2331.503,765
8/23/201631.6331.6431.5031.527,384
8/22/201631.5431.5931.3831.4818,849
8/19/201631.8031.8631.6931.863,247
8/18/201632.0632.1132.0032.027,149
8/17/201631.7131.8431.5431.823,808
8/16/201631.8631.9031.8631.902,626
8/15/201631.9431.9931.9231.942,790
8/12/201631.9031.9031.5631.648,035
8/11/201631.3531.8031.3531.807,683
8/10/201631.3831.4431.3531.351,271
8/9/201631.1531.3931.1531.362,103
8/8/201631.0431.2131.0431.111,994
8/5/201630.9130.9930.8030.992,154
8/4/201630.7230.7930.7230.771,438
8/3/201630.3230.6130.3230.57561
8/2/201630.4530.4530.2730.403,879
8/1/201630.9130.9130.6030.612,011
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center