ISHARES MSCI EMERG MRKTS MATER $18.00

down -0.11


22/5/2013 04:22 PM  |  NASDAQ : EMMT  |  Industries :
Type:

EMMT historical data

Date Open High Low Close Volume
5/22/2013 18.43 18.43 18.00 18.00 18
5/21/2013 18.04 18.11 18.04 18.11 45
5/20/2013 18.08 18.08 18.00 18.04 26
5/17/2013 18.15 18.15 18.15 18.15 3
5/16/2013 18.19 18.28 18.19 18.26 6
5/15/2013 18.50 18.50 18.49 18.50 12
5/14/2013 18.60 18.60 18.53 18.53 4
5/13/2013 18.69 18.77 18.65 18.65 47
5/10/2013 19.01 19.01 18.87 18.91 9
5/9/2013 19.23 19.23 19.23 19.23 7
5/8/2013 19.31 19.31 19.26 19.26 14
5/7/2013 18.96 18.96 18.96 18.96 5
5/6/2013 18.91 18.96 18.91 18.95 20
5/3/2013 18.99 18.99 18.94 18.95 29
5/2/2013 18.61 18.61 18.61 18.61 0
5/1/2013 18.86 18.86 18.61 18.61 21
4/30/2013 18.73 18.73 18.73 18.73 1
4/29/2013 18.70 18.83 18.70 18.83 5
4/26/2013 18.62 18.66 18.62 18.66 3
4/25/2013 18.43 18.43 18.43 18.43 0
4/24/2013 18.43 18.43 18.43 18.43 0
4/23/2013 18.43 18.43 18.43 18.43 0
4/22/2013 18.43 18.43 18.43 18.43 1
4/19/2013 18.45 18.45 18.41 18.41 4
4/18/2013 18.14 18.18 18.08 18.15 9
4/17/2013 18.05 18.05 18.05 18.05 7
4/16/2013 18.57 18.60 18.57 18.60 10
4/15/2013 18.73 18.82 18.35 18.35 33
4/12/2013 19.07 19.23 19.04 19.23 29
4/11/2013 19.35 19.46 19.35 19.46 115
4/10/2013 19.69 19.69 19.60 19.60 4
4/9/2013 19.12 19.12 19.12 19.12 0
4/8/2013 19.12 19.12 19.12 19.12 0
4/5/2013 18.89 19.13 18.86 19.12 84
4/4/2013 19.15 19.22 19.15 19.18 43
4/3/2013 19.00 19.00 19.00 19.00 9
4/2/2013 19.46 19.46 19.46 19.46 2
4/1/2013 19.72 19.72 19.52 19.52 9
3/28/2013 19.57 19.67 19.57 19.67 31
3/27/2013 19.23 19.60 19.23 19.59 252
3/26/2013 19.50 19.50 19.50 19.50 2
3/25/2013 19.30 19.30 19.29 19.29 6
3/22/2013 19.36 19.39 19.33 19.33 4
3/21/2013 19.56 19.57 19.56 19.57 6
3/20/2013 19.55 19.69 19.55 19.58 23
3/19/2013 19.50 19.50 19.50 19.50 1
3/18/2013 19.85 19.92 19.69 19.92 14
3/15/2013 19.90 20.08 19.90 20.06 22
3/14/2013 20.16 20.16 20.01 20.09 35
3/13/2013 20.21 20.29 20.15 20.27 190
3/12/2013 20.61 20.61 20.61 20.61 2
3/11/2013 20.66 20.75 20.66 20.71 9
3/8/2013 20.73 20.75 20.71 20.75 10
3/7/2013 20.85 20.85 20.58 20.73 12
3/6/2013 20.62 20.62 20.62 20.62 2
3/5/2013 20.35 20.54 20.35 20.48 5
3/4/2013 20.24 20.24 20.01 20.08 27
3/1/2013 20.31 20.53 20.30 20.40 26
2/28/2013 20.50 20.50 20.50 20.50 3
2/27/2013 20.23 20.53 20.23 20.36 25
2/26/2013 20.08 20.41 20.08 20.40 21
2/25/2013 20.50 20.52 20.20 20.20 24
2/22/2013 20.37 20.37 20.31 20.33 27
2/21/2013 20.49 20.58 20.14 20.30 199
2/20/2013 21.12 21.12 20.83 20.84 11
2/19/2013 21.24 21.34 21.07 21.18 32
2/15/2013 21.42 21.44 21.31 21.33 41
2/14/2013 21.53 21.53 21.45 21.45 27
2/13/2013 21.57 21.61 21.54 21.54 4
2/12/2013 21.12 21.41 21.12 21.41 35
2/11/2013 21.38 21.38 21.33 21.38 12
2/8/2013 21.18 21.49 21.18 21.46 17
2/7/2013 21.74 21.74 21.18 21.37 33
2/6/2013 21.58 21.68 21.41 21.68 16
2/5/2013 21.78 21.78 21.52 21.72 42
2/4/2013 21.52 21.58 21.45 21.55 17
2/1/2013 21.63 21.95 21.63 21.75 22
1/31/2013 21.54 21.54 21.51 21.51 23
1/30/2013 21.92 21.92 21.38 21.38 30
1/29/2013 21.46 21.58 21.46 21.58 3
1/28/2013 21.41 21.41 21.19 21.19 7
1/25/2013 21.78 21.79 21.60 21.60 9
1/24/2013 21.92 21.92 21.75 21.79 24
1/23/2013 21.96 21.96 21.85 21.87 57
1/22/2013 22.01 22.10 21.75 22.05 40
1/18/2013 22.09 22.09 21.84 21.97 84
1/17/2013 21.91 21.93 21.69 21.92 36
1/16/2013 21.80 21.80 21.55 21.77 23
1/15/2013 21.85 21.94 21.61 21.88 380
1/14/2013 21.79 21.93 21.70 21.91 23
1/11/2013 21.91 21.91 21.65 21.70 59
1/10/2013 21.99 22.02 21.85 22.01 10
1/9/2013 21.66 21.86 21.66 21.85 452
1/8/2013 21.68 21.76 21.68 21.70 36
1/7/2013 21.81 21.94 21.81 21.94 50
1/4/2013 21.85 21.95 21.79 21.84 401
1/3/2013 22.05 22.14 21.93 22.01 43
1/2/2013 21.99 22.00 21.92 21.92 57
12/31/2012 21.18 21.27 21.17 21.18 51
12/28/2012 21.10 21.16 21.10 21.14 78
Marketplace
Trading Center