$35.79 +0.52 (%) iShs Core EM Shs - NYSEARCA

Feb. 12, 2016 | 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
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
12/4/201540.7741.3340.7041.284,102,220
12/3/201541.3941.4040.8541.026,460,200
12/2/201541.4841.4841.0541.244,595,290
12/1/201541.5441.7041.4641.705,349,100
11/30/201541.2041.3941.1241.375,823,680
11/27/201541.6741.6741.3441.401,168,450
11/25/201542.2442.2442.0242.193,440,920
11/24/201542.0242.5141.9542.434,272,260
11/23/201542.4042.4942.1842.264,648,390
11/20/201542.5642.7842.4942.616,221,980
11/19/201542.1442.3142.0542.216,256,720
11/18/201541.4241.9241.3541.886,579,240
11/17/201541.6141.6641.3641.462,969,240
11/16/201540.8841.5740.8341.564,159,700
11/13/201541.1841.1940.6740.804,418,740
11/12/201541.5941.7941.2941.332,848,850
11/11/201541.9541.9541.6541.761,921,600
11/10/201541.6741.7241.4541.663,014,990
11/9/201542.2342.3341.7241.795,295,770
11/6/201542.5042.8842.2842.843,686,980
11/5/201543.3443.5443.1643.353,520,010
11/4/201543.8743.9143.2243.363,201,490
11/3/201543.0143.7943.0043.667,663,350
10/30/201542.5942.5942.3342.346,246,780
10/29/201542.2242.4842.1942.322,173,720
10/28/201543.2243.3842.4342.705,599,500
10/27/201543.1643.2342.9943.112,246,230
10/26/201543.7143.7243.4943.552,124,800
10/23/201543.9844.0443.7443.902,574,280
10/22/201543.2943.7443.2143.682,967,330
10/21/201543.1743.2142.8042.845,132,740
10/20/201543.3643.5043.2643.362,635,550
10/19/201543.4443.4443.2243.372,115,280
10/16/201543.6843.8643.4943.803,911,220
10/15/201543.5943.8643.3343.864,456,520
10/14/201542.7743.0042.6842.856,945,480
10/13/201542.6842.9842.4642.492,699,190
10/12/201543.4843.5043.1243.183,111,820
10/9/201543.6143.7743.2343.393,426,640
10/8/201542.6843.3042.5543.273,301,540
10/7/201542.6743.1142.5742.804,554,920
10/6/201541.7741.9141.6141.834,459,840
10/5/201541.5241.9341.4941.925,035,360
10/2/201539.9241.0739.8241.064,119,420
10/1/201540.2440.3239.8440.144,875,930
9/30/201539.7539.9839.5539.895,799,930
9/29/201538.7238.9838.5638.834,505,800
9/28/201539.1639.1738.5338.557,536,070
9/25/201540.0440.0439.3939.474,233,200
9/24/201539.1439.6438.8939.5012,972,300
9/23/201540.0440.1039.6339.663,701,160
9/22/201540.1640.2739.9340.244,126,000
9/21/201541.1041.1240.8141.016,735,920
  • Showing 1-100 of 826 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center