iSh EM Infrstrc Shs  $37.01

up +0.01


20/8/2014 03:58 PM  |  NASDAQ : EMIF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMIF historical data

Date Open High Low Close Volume
8/19/201436.7137.0036.7137.006,458
8/18/201436.7036.7836.6736.7811,528
8/15/201436.4536.7236.3836.5625,489
8/14/201436.4036.6436.4036.521,917
8/13/201436.6536.7436.4636.489,566
8/12/201436.4836.5636.3336.4810,360
8/11/201436.2736.3536.1836.2512,216
8/8/201435.8936.0535.8036.0218,493
8/7/201435.6735.8435.5735.653,076
8/6/201435.5335.6635.4935.6322,360
8/5/201435.6035.6435.3935.4410,553
8/4/201435.7135.9435.5835.949,399
8/1/201435.8435.8735.5735.717,906
7/31/201435.7235.7235.4535.5712,028
7/30/201436.2736.3035.9136.0813,222
7/29/201436.6236.6236.2636.2714,315
7/28/201436.5936.6536.4836.5818,552
7/25/201436.4236.5636.3736.4114,408
7/24/201436.6236.7536.5136.6110,092
7/23/201436.9436.9436.7236.8314,051
7/22/201436.7536.8336.6336.8146,013
7/21/201436.3936.6636.2736.5628,688
7/18/201436.1236.3436.1236.2717,470
7/17/201436.2836.2835.8235.8216,504
7/16/201436.5836.7336.3736.399,797
7/15/201436.2436.3036.2036.294,785
7/14/201436.1136.3436.0536.2728,762
7/11/201436.0636.1736.0436.0610,435
7/10/201435.5936.0935.5236.0919,977
7/9/201435.9836.0135.8335.9555,185
7/8/201435.7735.8935.7735.863,457
7/7/201435.9035.9035.7335.804,359
7/3/201435.4435.7235.4435.722,395
7/2/201435.6035.6435.4335.618,536
7/1/201435.6135.6135.3235.5111,220
6/30/201435.5435.5435.2835.302,807
6/27/201435.5335.5335.2535.472,874
6/26/201435.4235.6735.3535.435,991
6/25/201435.5635.5635.4235.483,934
6/24/201435.4935.6435.2435.365,626
6/20/201435.7635.8535.7335.8517,360
6/19/201436.0036.0035.6635.673,962
6/18/201435.4735.9535.3535.8812,906
6/17/201435.2635.4235.1835.404,918
6/16/201435.5835.5835.3735.4615,934
6/13/201435.4235.5535.3935.445,097
6/12/201435.5935.5935.2635.293,901
6/11/201435.5035.5035.3135.4410,149
6/10/201435.5535.6735.5035.603,944
6/9/201435.5035.6735.4535.6017,557
6/6/201435.2435.5035.2435.4512,327
6/5/201434.9435.1334.9435.0948,393
6/4/201434.8234.9334.7934.875,445
6/3/201434.5935.0134.5934.9914,644
6/2/201434.9834.9834.5734.731,784
5/30/201434.7434.7434.6134.679,396
5/29/201434.8634.8634.7934.825,001
5/28/201434.8335.0034.7635.0025,698
5/27/201435.1635.1634.5734.685,334
5/23/201435.2735.3435.2135.212,214
5/22/201435.0035.1335.0035.109,968
5/21/201434.6634.6834.6634.681,012
5/20/201434.7534.7634.6834.691,695
5/19/201434.6534.7734.6534.701,412
5/16/201434.6734.7934.6734.793,386
5/15/201434.4434.4934.4234.424,776
5/13/201434.3834.5234.3734.4911,685
5/12/201434.1834.3034.1834.2614,899
5/8/201434.3234.3234.1434.142,967
5/7/201434.1834.4434.0234.3823,253
5/6/201434.3234.4434.2934.2914,400
5/5/201434.3234.3234.0234.1810,961
5/2/201434.2534.5034.2534.484,782
5/1/201434.0034.1033.8633.981,051
4/30/201433.8533.9133.4933.862,619
4/29/201434.0134.1634.0134.121,845
4/28/201433.9834.0033.7633.9515,074
4/25/201434.1234.1833.9634.023,186
4/24/201434.2434.4234.2234.3053,956
4/23/201434.5534.5534.2534.4613,516
4/22/201434.1934.5134.1934.3815,770
4/21/201434.2534.4834.2534.3914,792
4/17/201434.3234.6134.3234.502,208
4/16/201434.0434.4034.0434.326,816
4/15/201434.4134.4133.8034.0815,575
4/14/201434.7534.7534.5034.5564,713
4/11/201434.2734.6334.2534.638,627
4/10/201434.5134.7334.3134.317,349
4/9/201434.1534.2433.9934.242,388
4/8/201433.9634.0633.8133.8889,636
4/7/201433.5733.7433.5733.725,261
4/4/201433.7634.1333.4833.4815,000
4/3/201433.7733.9233.4333.5926,555
4/2/201433.7533.9533.7033.903,686
4/1/201433.6533.7433.6133.743,124
3/31/201433.5533.6033.4133.5110,051
3/28/201433.1833.6933.1833.4327,910
3/27/201432.8733.0832.8633.0410,341
3/26/201432.5932.8032.4932.495,686
3/25/201432.2932.5232.2932.4912,903
Trading Center