$42.72 -0.05 (%) iShs Core EM Shs - NYSE ARCA

Dec. 2, 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
12/2/201642.7042.9142.6542.726,111,160
12/1/201643.0543.1342.6742.777,602,760
11/30/201643.3143.3443.1543.279,083,270
11/29/201642.9443.2242.8643.132,940,180
11/28/201642.9543.1642.9543.064,713,030
11/25/201642.8842.8842.7742.831,793,820
11/23/201642.5242.6842.4342.657,423,790
11/21/201642.4642.6342.3942.544,781,980
11/18/201642.4242.4742.0942.189,340,360
11/17/201642.3642.6242.2642.3410,382,200
11/16/201642.1742.3742.0742.286,669,280
11/15/201642.1042.6742.0642.617,636,480
11/14/201641.9142.0341.4641.7319,188,200
11/11/201642.0542.3741.5642.0715,447,200
11/10/201643.7443.8442.6342.8818,568,500
11/9/201644.1244.5143.8544.0721,928,800
11/8/201645.0145.7044.9045.467,883,510
11/7/201644.7445.2344.7045.1711,337,300
11/4/201643.7843.9843.6443.698,966,500
11/3/201644.3144.4343.9944.127,658,020
11/2/201644.6744.7244.0544.2510,954,200
11/1/201645.3045.3144.4444.767,573,090
10/31/201645.1045.2745.0145.145,169,150
10/28/201645.0945.2944.6844.897,648,110
10/27/201645.5245.5245.0545.0710,603,600
10/26/201645.5045.6745.3245.444,931,790
10/25/201645.8246.0045.7745.903,501,640
10/24/201646.0346.0845.7745.902,179,560
10/21/201645.4645.7445.4045.692,554,190
10/20/201645.7145.8845.5445.723,936,490
10/19/201645.8145.9545.6445.854,702,200
10/18/201645.5545.6745.4145.625,209,350
10/17/201644.8344.9644.7544.803,657,560
10/14/201645.1545.2544.7944.844,728,620
10/13/201644.5344.9444.2644.806,254,240
10/12/201645.1445.3344.9645.193,756,600
10/11/201645.4945.5445.0045.239,923,540
10/10/201646.0946.4046.0746.265,199,090
10/7/201646.0646.1445.5045.857,075,920
10/6/201645.8246.0845.7146.065,037,220
10/5/201645.8846.1345.7546.097,214,050
10/4/201645.8746.0045.2845.4111,590,200
10/3/201645.7045.9645.5345.8811,601,600
9/30/201645.6145.7545.3945.617,078,550
9/29/201645.9046.0045.2145.366,747,580
9/28/201645.8446.1845.4546.165,203,200
9/27/201645.4445.7645.2745.764,552,960
9/26/201645.3645.4345.1045.123,198,190
9/23/201645.9846.0645.7045.705,934,990
9/22/201646.3846.5446.1646.3012,461,500
9/21/201645.2946.0945.1646.057,899,380
9/20/201645.1245.1544.8244.823,973,900
9/19/201645.0145.1644.7644.804,158,190
9/16/201644.3844.5544.1044.505,618,480
9/15/201644.3944.8744.1544.778,193,680
9/14/201644.0744.4743.9844.0213,256,800
9/13/201644.2744.4143.6343.8512,658,400
9/12/201644.0545.0843.9744.976,823,860
9/9/201645.4145.4444.6044.607,019,320
9/8/201646.2446.3546.0246.056,701,240
9/7/201646.3446.3646.1246.2211,295,800
9/6/201645.9946.3845.9346.2915,342,800
9/2/201645.3045.4345.1445.3610,920,200
9/1/201644.4144.7644.3744.768,896,140
8/31/201644.6544.6944.3044.4110,875,400
8/30/201645.0545.1644.8044.886,698,320
8/29/201644.6845.0144.6144.936,070,430
8/26/201645.0945.5344.3044.628,545,300
8/25/201644.8245.0044.7444.957,488,690
8/24/201644.8245.0044.7044.934,473,260
8/23/201645.3845.4744.8144.814,055,120
8/22/201645.1745.1844.8744.976,365,060
8/19/201645.3245.6245.1945.597,340,450
8/18/201645.7245.8545.5945.854,659,930
8/17/201645.3145.5245.0045.468,162,780
8/16/201645.8545.8545.5845.684,195,440
8/15/201645.7646.0345.7645.933,600,490
8/12/201645.4945.6045.2945.474,069,910
8/11/201645.2545.6345.2145.624,865,900
8/10/201645.3145.3344.9745.082,988,900
8/9/201644.9145.2444.9145.104,522,550
8/8/201644.7444.8344.7044.772,601,560
8/5/201644.2744.5144.1944.492,006,630
8/4/201643.8344.1643.7844.013,323,900
8/3/201643.3443.7843.2543.762,235,970
8/2/201643.8843.9443.3143.627,443,640
8/1/201644.1844.1843.8543.874,583,280
7/29/201643.7944.0343.6043.977,389,080
7/28/201643.7043.7543.4843.714,413,120
7/27/201643.7243.8443.3143.705,891,650
7/26/201643.5043.6543.4143.568,469,840
7/25/201643.5343.5343.2143.262,019,640
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
  • Showing 1-100 of 1,029 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center