$49.07 +0.05 (%) iShs Core EM Shs - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEMG historical data

Date Open High Low Close Volume
10/23/201449.1049.3048.9849.071,231,840
10/22/201449.3049.3848.9149.021,245,740
10/21/201449.1349.5349.0549.312,045,160
10/20/201448.9449.1848.8649.141,834,110
10/17/201448.9549.2748.7348.971,634,250
10/16/201447.8448.9147.8048.523,645,500
10/15/201448.8849.0247.8448.923,143,380
10/14/201449.4249.7549.1249.422,075,940
10/13/201449.4949.8849.2449.262,718,800
10/10/201449.3649.4948.7748.781,532,910
10/9/201450.5150.5349.7049.863,298,840
10/8/201450.0450.7049.5050.643,267,970
10/7/201450.3750.4049.8949.892,653,080
10/6/201450.6150.6750.3550.413,662,410
10/3/201449.5149.8649.3349.781,309,690
10/2/201449.2649.6648.7149.371,796,060
10/1/201449.9249.9249.1049.202,652,800
9/30/201449.9450.1449.8850.042,467,920
9/29/201450.0050.2849.9450.091,408,900
9/26/201450.8451.2350.8351.10556,042
9/25/201451.2151.2650.7450.811,440,180
9/24/201451.5852.0451.3851.961,142,970
9/23/201451.3051.6251.1951.221,280,450
9/22/201451.9651.9651.3251.531,752,950
9/19/201452.7952.8152.1352.301,658,720
9/18/201452.6552.7252.5052.591,348,100
9/17/201453.0453.0652.4852.481,868,740
9/16/201452.3653.2852.3452.991,880,180
9/15/201452.5852.5952.2652.43844,751
9/12/201452.9952.9952.5152.671,245,800
9/11/201453.2153.2853.1053.214,895,340
9/10/201453.3153.5753.1353.562,823,210
9/9/201454.0154.1053.5053.673,508,200
9/8/201454.8154.8154.1954.313,904,580
9/5/201454.6054.8954.4254.891,445,560
9/4/201454.7854.8554.3254.44960,817
9/3/201454.7754.8054.5154.62891,071
9/2/201453.9453.9553.7853.941,384,220
8/29/201454.0354.0753.8453.96493,460
8/28/201453.8354.0053.7653.97509,924
8/27/201454.2754.4454.2154.391,424,290
8/26/201453.9454.2353.9454.236,913,570
8/25/201453.7753.9353.6553.93401,825
8/22/201453.6953.7653.3553.57465,356
8/21/201453.6753.7453.5553.62466,449
8/20/201453.6853.8953.6153.771,034,720
8/19/201453.7353.9253.7153.91744,636
8/18/201453.4253.6253.2353.62377,279
8/15/201453.5353.5352.9053.17677,443
8/14/201453.3453.3853.2153.30552,930
8/13/201453.2553.3953.1053.23419,797
8/12/201452.7252.9252.5852.911,357,090
8/11/201452.5452.9052.5452.89447,092
8/8/201451.9152.3451.8652.27656,244
8/7/201452.1452.1951.6151.79457,223
8/6/201452.1152.2651.9852.012,744,590
8/5/201452.6352.6952.1752.273,077,580
8/4/201452.8753.1652.6453.09764,241
8/1/201452.3752.7052.1452.631,933,320
7/31/201452.6352.6952.1452.222,113,870
7/30/201453.6853.6952.9553.201,056,140
7/29/201453.8353.8353.4153.431,061,890
7/28/201453.5853.8153.4253.80330,295
7/25/201453.4453.5353.3153.42725,311
7/24/201453.5953.6953.5053.64578,398
7/23/201453.5253.5753.3653.44469,690
7/22/201453.4953.5453.3953.45506,012
7/21/201452.6053.0052.5052.93451,816
7/18/201452.6252.8352.5352.76425,234
7/17/201452.5152.6951.9051.97629,401
7/16/201453.0753.0752.8552.92465,204
7/15/201452.9052.9152.5352.77347,748
7/14/201452.7552.8352.6652.832,699,710
7/11/201452.3252.5052.2552.45752,034
7/10/201452.0352.4951.9152.48624,860
7/9/201452.4952.7952.4352.75490,047
7/8/201452.7152.7152.3552.46819,578
7/7/201452.6152.7052.5352.69577,614
7/3/201452.4052.7352.3452.72273,019
7/2/201452.4652.4652.3152.42889,948
7/1/201451.9252.1551.9252.13426,602
6/30/201451.8751.8751.6151.70416,623
6/27/201451.6751.8051.5051.80411,026
6/26/201451.6751.7051.4751.64486,406
6/25/201451.5351.6151.3651.591,260,660
6/24/201452.0352.3751.8051.89614,492
6/20/201452.0152.0851.8952.04421,938
6/19/201452.2552.3352.0152.16481,023
6/18/201451.7852.4351.6152.39561,399
6/17/201451.8551.8751.6951.83958,202
6/16/201451.8852.0251.7351.87892,184
6/13/201451.9852.1751.8752.11625,067
6/12/201452.4652.4651.9752.10678,480
6/11/201452.2952.3752.1852.291,315,420
6/10/201452.4152.5052.2352.461,423,140
6/9/201452.0952.2551.9652.22835,925
6/6/201451.8452.1551.8452.05954,519
6/5/201451.5151.6551.3251.54509,728
6/4/201451.1151.1550.9451.08559,331
6/3/201451.2051.4151.0551.30534,370
  • Showing 1-100 of 501 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center