$25.22 -0.27 (%) iSh EM Infrstrc Shs - NASDAQ

Feb. 5, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMIF historical data

Date Open High Low Close Volume
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
12/9/201527.8128.0127.7527.754,071
12/8/201527.6927.8127.5827.735,751
12/7/201528.2428.2427.9028.0012,681
12/4/201528.2528.4028.2528.391,358
12/3/201528.3728.4828.1428.154,120
12/2/201528.4828.4828.1828.254,147
12/1/201528.3128.6328.3128.5525,101
11/30/201528.3828.4328.2028.215,319
11/27/201528.9328.9328.5228.523,411
11/25/201529.4829.4829.1229.126,023
11/24/201529.2729.6129.2729.576,590
11/23/201529.7529.7529.5029.501,457
11/20/201529.8630.0129.8129.8315,945
11/19/201529.2129.6129.2129.457,161
11/18/201529.1329.2529.0629.193,427
11/17/201529.1629.1628.9529.008,904
11/16/201528.7529.0828.6629.029,068
11/13/201528.8728.8728.5228.6411,014
11/12/201529.1129.1528.9228.926,539
11/11/201529.2029.3429.1829.2237,867
11/10/201528.7729.0128.7528.98148,800
11/9/201529.3129.3128.9228.923,540
11/6/201529.5129.5129.0629.3812,954
11/5/201529.7229.8029.6429.6720,580
11/4/201529.8929.8929.5229.534,725
11/3/201529.1329.7429.1329.748,017
10/30/201529.3329.3329.0929.095,604
10/29/201529.2429.2529.2129.216,436
10/28/201529.7330.2029.2829.398,746
10/27/201529.7929.8429.6929.8410,697
10/26/201530.3530.3530.2130.255,386
10/23/201530.8130.8130.4930.5513,973
10/22/201530.2930.5630.2930.483,496
10/21/201530.0230.0229.7729.834,415
10/20/201530.1230.1230.0230.022,491
10/19/201530.0530.0529.9129.923,957
10/16/201530.0930.2330.0030.232,464
10/15/201529.7930.2029.7930.194,308
10/14/201529.2929.6429.2929.472,872
10/13/201529.2129.5629.2129.246,141
10/12/201529.3929.7129.3929.4411,297
10/9/201529.3429.6929.3429.472,386
10/8/201529.1329.4329.1229.43742
10/7/201529.0529.1328.9929.041,815
10/6/201528.5728.5728.3828.518,122
10/5/201528.4328.5928.4328.5713,347
10/2/201527.3328.2227.3328.227,301
10/1/201527.5527.5527.2827.4818,412
9/30/201527.2127.4227.2127.286,437
9/29/201526.5726.8726.4926.678,477
9/28/201526.7526.8026.7526.80713
9/25/201527.4827.5727.4527.45707
9/24/201526.8527.2326.8427.234,991
9/23/201527.6927.6927.2127.214,257
9/22/201527.9927.9927.7027.701,311
9/21/201528.3328.3328.0928.098,026
9/18/201528.4728.6328.4628.468,898
9/17/201528.7929.1628.7128.873,176
9/16/201528.6029.1328.6029.012,840
9/15/201528.2828.5028.2828.441,373
9/14/201528.1128.2528.1128.203,304
9/11/201528.0228.1928.0028.194,153
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center