$43.67 +0.30 (%) iShs Core EM Shs -

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEMG historical data

Date Open High Low Close Volume
7/22/201643.5343.6943.4043.672,992,240
7/21/201643.3843.5643.2543.373,448,170
7/20/201643.3543.5643.2543.472,562,110
7/19/201643.3743.3743.1343.244,060,900
7/18/201643.1743.6843.1743.675,493,140
7/15/201643.4343.4343.1743.3311,761,400
7/14/201643.3343.5443.2143.427,184,440
7/13/201642.9242.9642.6042.835,141,270
7/12/201642.8643.0442.7642.935,969,110
7/11/201642.2442.4842.2442.316,756,280
7/8/201641.6141.9941.5441.974,561,520
7/7/201641.4241.5441.0241.134,760,610
7/6/201640.7841.2440.6241.195,126,240
7/5/201641.6641.6641.2641.355,275,970
7/1/201642.0542.2442.0042.155,497,970
6/30/201641.5741.8841.3941.847,259,320
6/29/201641.1641.4041.0941.395,285,740
6/28/201640.2640.4440.0540.437,476,070
6/27/201639.6539.6538.8639.278,940,580
6/24/201639.8240.6539.6339.7313,089,000
6/23/201641.8142.2241.6142.206,261,770
6/22/201641.4041.5241.2041.229,839,890
6/21/201641.4641.6641.2341.564,673,780
6/20/201641.3341.5141.2041.235,223,460
6/17/201640.5440.5940.2840.566,183,200
6/16/201639.9940.5039.6940.504,744,290
6/15/201640.6140.9740.5340.607,689,640
6/14/201640.2640.4339.9440.245,315,470
6/13/201640.4440.7240.3140.364,063,790
6/10/201641.1341.2640.8240.934,730,180
6/9/201641.8841.9841.7841.913,314,100
6/8/201642.3442.4542.2442.384,236,470
6/7/201641.9542.1541.9542.085,899,450
6/6/201641.5341.7941.4741.699,798,680
6/3/201641.2041.3840.9741.366,762,700
6/2/201640.5040.8240.3940.793,636,920
6/1/201640.3740.5640.2640.483,793,920
5/31/201640.5940.6540.3840.476,992,610
5/27/201640.5640.6440.3240.443,334,690
5/26/201640.4940.5540.2740.445,599,680
5/25/201640.1440.3740.1140.218,510,540
5/24/201639.6139.8739.5839.824,683,080
5/23/201639.4639.6439.3939.437,446,200
5/20/201639.5139.6039.4239.529,181,360
5/19/201639.1739.2238.9039.1613,545,700
5/18/201640.6540.6539.2539.4836,141,400
5/17/201639.9240.0839.6939.797,790,630
5/16/201639.8840.0839.8239.952,914,180
5/13/201639.9140.0539.4339.523,169,140
5/12/201640.5540.5740.0740.214,056,900
5/11/201640.3540.5840.2340.333,660,160
5/10/201640.0940.4340.0240.425,269,880
5/9/201640.1040.1039.5539.633,788,690
5/6/201639.9840.3139.9240.193,348,970
5/5/201640.4740.5540.0040.124,341,090
5/4/201640.5040.5140.0740.136,120,280
5/3/201641.1041.1340.6740.726,784,280
5/2/201641.8841.9041.6041.806,434,120
4/29/201641.9542.0941.5641.904,568,000
4/28/201642.0642.4041.9742.072,749,880
4/27/201642.0942.5341.9642.453,735,450
4/26/201642.1542.2542.0142.234,556,560
4/25/201642.0342.0441.7741.853,176,560
4/22/201642.1642.4142.0142.084,766,590
4/21/201642.6342.6342.2342.303,531,280
4/20/201642.6042.9442.4642.744,691,260
4/19/201642.6843.0342.6842.975,783,530
4/18/201641.9942.4941.8942.325,618,710
4/15/201642.2542.3242.1042.123,320,940
4/14/201642.4542.4642.2642.345,362,890
4/13/201642.4342.5342.2842.526,655,680
4/12/201641.4041.9441.2041.836,323,780
4/11/201641.3341.5141.1941.204,374,570
4/8/201640.9140.9640.6240.713,271,080
4/7/201640.3640.3839.9540.073,770,710
4/6/201640.2840.8540.1440.854,868,520
4/5/201640.5140.6040.2640.334,394,500
4/4/201641.5141.5341.0541.103,092,870
4/1/201640.8441.6040.6941.546,531,600
3/31/201641.8741.9441.5541.624,879,070
3/30/201641.8442.0141.6541.683,197,380
3/29/201640.5041.2540.3941.222,537,150
3/28/201640.6340.7240.5240.722,133,210
3/24/201640.3540.5940.1640.573,272,280
3/23/201641.0441.0440.6440.654,143,720
3/22/201641.1441.5241.0841.353,572,180
3/21/201641.2641.5141.2541.452,636,270
3/18/201641.3641.5041.2741.294,202,040
3/17/201640.3041.2340.6141.163,778,800
3/16/201639.2240.3939.1540.304,700,390
3/15/201639.5039.5339.3139.522,298,360
3/14/201640.2040.3139.9840.093,141,850
3/11/201640.0640.4140.0540.383,771,810
3/10/201639.6739.7538.9839.526,019,400
3/9/201639.4139.6839.3539.434,582,140
3/8/201639.3939.4639.0739.226,104,500
3/7/201639.5540.0539.5239.854,727,820
3/4/201639.5540.1039.4639.947,831,530
3/3/201638.7739.1838.7239.163,624,760
3/2/201638.2838.7838.2438.785,338,010
  • Showing 1-100 of 937 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center