$41.80 -0.10 (%) iShs Core EM Shs -

May. 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
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
3/1/201637.7638.3137.6338.304,321,080
2/29/201637.0737.3236.9736.987,779,500
2/26/201637.2537.2636.6536.684,238,420
2/25/201636.8237.0836.6137.055,228,460
2/24/201636.4137.0636.2436.934,996,950
2/23/201637.4837.4936.9536.993,547,830
2/22/201637.4737.7737.4137.764,645,440
2/19/201636.8137.0536.7036.874,017,630
2/18/201637.3337.3436.9337.024,327,260
2/17/201636.7437.3236.7437.255,428,760
2/16/201636.4636.5736.2636.536,888,970
2/12/201635.4735.8035.3235.794,981,930
2/11/201635.1335.4734.9735.279,592,360
2/10/201636.1336.4835.8335.839,542,250
2/9/201635.6036.0735.3435.688,753,240
2/8/201636.2136.3135.7436.188,285,120
2/5/201637.0237.0336.5036.656,399,700
2/4/201637.1037.5036.8537.059,343,440
2/3/201636.2936.8735.6636.8312,832,300
2/2/201636.4436.4635.8235.917,342,660
2/1/201636.8437.0936.6437.025,276,720
1/29/201636.7837.3536.6637.347,764,150
1/28/201636.2936.3835.9236.217,631,180
1/27/201635.8136.1835.4535.686,207,730
1/26/201635.5335.9035.4835.834,285,830
1/25/201635.7135.8435.3335.366,726,360
1/22/201635.8435.9435.6035.9413,047,300
1/21/201634.7635.2634.4434.857,856,630
1/20/201634.6234.9333.9134.699,857,800
1/19/201635.7935.7935.1835.446,732,290
1/15/201634.9735.1434.4634.868,378,230
1/14/201635.9136.4535.6736.368,974,540
1/13/201636.7336.7735.8135.908,054,380
1/12/201636.4436.6336.0336.297,252,920
1/11/201636.5936.5935.9236.266,296,020
1/8/201636.9237.0036.2336.308,229,540
1/7/201636.9937.3336.6336.658,851,560
1/6/201637.8138.0237.6437.796,487,100
1/5/201638.5538.5838.3638.485,367,170
1/4/201638.4238.4238.0438.396,750,870
12/31/201539.5139.6139.3639.396,550,320
12/30/201539.6539.7139.4239.455,423,180
12/29/201540.1040.1439.9440.026,215,860
12/28/201539.9439.9639.7639.944,566,130
12/24/201540.1540.2440.1040.172,660,370
12/23/201540.1040.3540.0440.348,273,830
12/22/201539.5739.8639.5239.867,572,270
12/21/201539.6739.6739.2939.536,684,300
12/18/201540.0140.0239.7339.747,148,820
12/17/201540.3440.4139.8739.897,386,040
12/16/201539.9640.5639.7740.3610,536,600
12/15/201539.5139.7739.4739.668,725,510
12/14/201538.8639.0538.5139.038,891,460
12/11/201538.7538.7638.4238.477,986,060
12/10/201539.7339.8739.4839.527,570,820
12/9/201540.0040.3739.7039.817,878,700
12/8/201539.8240.1739.7040.176,626,860
12/7/201540.9240.9340.5240.636,146,080
  • Showing 1-100 of 879 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center