iShares MSCI Emerging Markets Materials $16.30

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : EMMT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMT historical data

Date Open High Low Close Volume
4/17/201416.1616.3416.1616.304,472
4/16/201416.1616.1616.0716.071,345
4/15/201416.1616.1615.8115.81500
4/14/201416.2316.2316.2316.232
4/11/201416.2316.2316.2316.23100
4/10/201416.4116.4116.4116.410
4/9/201416.4116.4116.4116.411
4/8/201416.3016.4116.3016.411,116
4/7/201416.2516.2516.2516.25200
4/4/201416.3116.3916.2316.232,624
4/3/201415.9216.0415.9216.041,930
4/2/201415.9216.0315.9216.03336
4/1/201415.6215.6215.6215.627
3/31/201415.6215.6215.6215.62330
3/28/201415.6315.9115.6315.84695
3/27/201415.7115.7115.7115.71176
3/26/201415.5415.5415.5015.50201
3/25/201415.5915.6815.5915.681,407
3/24/201415.1015.1315.1015.112,500
3/21/201415.3015.3015.3015.30150
3/20/201415.0815.0815.0815.08800
3/19/201415.3415.3415.3415.340
3/18/201415.2415.3415.2415.341,450
3/17/201415.1815.1915.1815.191,121
3/14/201415.0015.0015.0015.000
3/13/201415.0015.0015.0015.00200
3/12/201415.0915.0915.0915.091,101
3/11/201415.2315.2315.1015.10582
3/10/201415.8915.8915.8915.891
3/7/201415.8915.8915.8915.890
3/6/201415.8915.8915.8915.89142
3/5/201415.4015.4915.4015.483,600
3/4/201415.4815.5215.4715.509,501
3/3/201415.5515.5515.5515.551
2/28/201415.5515.5515.5515.550
2/27/201415.5515.5515.5515.550
2/26/201415.6715.6715.5515.55988
2/25/201415.6815.7815.6815.681,698
2/24/201416.0616.0615.9115.91668
2/21/201416.0516.0516.0516.050
2/20/201416.0516.0516.0516.05479
2/19/201416.0316.0316.0316.03286
2/18/201416.1316.1316.1316.137
2/14/201416.1116.1516.1116.133,220
2/13/201415.7815.7815.7815.78460
2/12/201415.4915.4915.4915.491
2/11/201415.4915.4915.4915.497
2/10/201415.5015.6415.4915.491,045
2/7/201415.6615.6615.6615.660
2/6/201415.5115.6615.5115.66800
2/5/201415.2415.2415.2315.23669
2/4/201414.9915.2114.9915.21327
2/3/201415.1515.1515.0715.07424
1/31/201415.1815.1815.1815.18122
1/30/201415.4115.4115.4115.418
1/29/201415.4115.4115.4115.410
1/28/201415.4115.4315.3615.416,260
1/27/201415.3315.5215.3315.52829
1/24/201415.4615.6815.4615.611,285
1/23/201415.6915.7315.6915.73938
1/22/201415.9915.9915.9915.9960
1/21/201415.9915.9915.9915.992,000
1/17/201416.2216.2216.2216.220
1/16/201416.2316.2315.9416.223,000
1/15/201415.9016.1815.9016.1023,380
1/14/201416.1016.1016.1016.100
1/13/201416.1016.1016.1016.1040
1/10/201415.9316.1015.9016.101,215
1/9/201416.0116.0116.0116.01309
1/8/201416.2016.2016.1416.14406
1/7/201416.0716.0716.0716.073
1/6/201416.0716.0716.0716.07620
1/3/201416.4016.4016.3716.378,770
1/2/201416.4016.4016.4016.40199
12/31/201316.6816.9316.6816.931,840
12/30/201316.9116.9116.7716.771,328
12/27/201316.9216.9216.9216.921,004
12/26/201316.6716.6716.4316.43279
12/24/201316.4016.4716.4016.47541
12/23/201316.4316.4316.4016.401,880
12/20/201316.4016.4016.4016.40986
12/19/201316.3216.3216.3216.32500
12/18/201316.5216.5216.4816.521,000
12/17/201316.6816.6816.6816.68224
12/16/201316.6916.6916.6916.69381
12/13/201316.4816.4816.4816.480
12/12/201316.4816.4816.4816.48200
12/11/201316.9816.9816.9816.980
12/10/201316.6416.9816.6416.981,680
12/9/201316.2916.2916.2916.290
12/6/201316.2916.2916.2916.290
12/5/201316.2916.2916.2916.290
12/4/201316.3016.3016.2916.29500
12/3/201316.3016.4216.3016.39668
12/2/201316.4116.4116.4116.410
11/29/201316.4116.4116.4116.4115,200
11/27/201316.2716.4516.2716.416,680
11/26/201316.3016.3216.3016.321,300
11/25/201316.5516.5516.5516.55200
11/22/201316.5916.7316.5316.7117,948
Trading Center