iSh MSCI Em MM Shs  $17.00

down 0.00


26/8/2014 01:00 PM  |  NASDAQ : EMMT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMMT historical data

Date Open High Low Close Volume
8/26/201416.9917.0016.9417.00790
8/25/201416.8916.9716.8916.97458
8/22/201416.8816.8816.8816.88424
8/21/201417.0217.0217.0217.020
8/20/201417.0917.0917.0217.024,600
8/19/201416.9717.0116.9717.001,901
8/18/201416.9217.0316.9216.971,282
8/15/201416.7616.9316.7616.931,001
8/14/201416.8816.9416.8216.826,523
8/13/201416.8316.8316.8316.830
8/12/201416.8316.8316.8316.83313
8/11/201416.8316.9316.8316.875,306
8/8/201416.5416.5416.5416.541,020
8/7/201416.6616.6616.6616.665,900
8/6/201416.6316.6316.6316.630
8/5/201416.6216.7116.6216.632,100
8/4/201416.9216.9216.9216.92148
8/1/201416.8916.9416.7616.835,400
7/31/201416.9617.0016.7816.7848,335
7/30/201417.1117.2217.0217.1017,926
7/29/201417.1317.1317.1317.130
7/28/201417.1317.1317.1317.130
7/25/201417.1317.1317.1317.13100
7/24/201417.0517.1417.0517.14850
7/23/201417.0417.2017.0417.152,887
7/22/201417.0117.2417.0117.219,638
7/21/201416.8316.8716.7516.793,736
7/18/201416.9416.9816.9416.95600
7/17/201417.0617.0617.0617.060
7/16/201417.0717.0817.0517.062,902
7/15/201416.9816.9816.9816.98203
7/14/201416.9617.0116.9517.01570
7/11/201416.9616.9616.9616.96762
7/10/201416.8916.8916.8916.891,400
7/9/201417.0117.0117.0117.010
7/8/201417.0117.0117.0117.01642
7/7/201416.9816.9816.9816.98151
7/3/201416.8216.9516.8216.951,343
7/2/201416.8316.8316.8316.831,590
7/1/201416.6016.8516.6016.742,799
6/30/201416.5916.5916.5616.561,869
6/27/201416.4816.4816.4816.48800
6/26/201416.5116.6516.5116.632,056
6/25/201416.5016.5016.5016.50113
6/24/201416.6916.6916.6916.692,097
6/20/201416.6016.6016.6016.60100
6/19/201416.5416.5416.5416.54602
6/18/201416.3516.3516.3416.351,641
6/17/201416.4316.4316.4316.430
6/16/201416.4316.4316.4316.43200
6/13/201416.3716.3716.3716.370
6/12/201416.4816.4816.3516.377,179
6/11/201416.5916.5916.5916.590
6/10/201416.6616.6616.5916.592,375
6/9/201416.5416.5816.5116.512,110
6/6/201416.5016.5016.3816.382,302
6/5/201416.2216.2816.2216.283,203
6/4/201416.1116.1616.1116.168,400
6/3/201416.2116.2216.2116.221,011
6/2/201415.8916.1415.8916.11839
5/30/201416.0616.0716.0616.073,090
5/29/201416.2816.2916.2816.2918,000
5/28/201416.1616.2016.1616.2058,700
5/27/201416.3416.3416.0916.163,032
5/23/201416.1116.3116.1116.301,997
5/22/201416.2516.2516.2516.25220
5/21/201416.0016.0016.0016.000
5/20/201416.0016.0016.0016.00316
5/19/201416.1416.2316.1416.223,174
5/16/201416.4216.4216.0916.121,475
5/15/201416.2316.2316.2316.230
5/13/201415.8515.8515.8515.850
5/12/201415.8515.8515.8515.850
5/8/201415.8915.8915.8515.851,800
5/7/201416.0616.0615.9515.951,273
5/6/201415.7915.7915.7915.790
5/5/201415.8515.8515.7815.797,800
5/2/201415.9715.9715.9715.9780
5/1/201415.9615.9715.9615.972,900
4/30/201415.9215.9215.9215.92161
4/29/201415.6615.6615.6615.66107
4/28/201415.8015.8015.8015.80750
4/25/201415.9015.9015.9015.9035
4/24/201416.1416.1415.8915.902,300
4/23/201415.8215.8715.8215.872,000
4/22/201416.3016.3016.3016.3019
4/21/201416.3016.3016.3016.300
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
Trading Center