$44.29 -0.60 (%) iShs Core EM Shs - NYSEARCA

Aug. 3, 2015 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEMG historical data

Date Open High Low Close Volume
7/31/201544.9945.1244.7644.894,101,720
7/30/201544.5844.6244.3044.562,834,000
7/29/201544.7145.1544.5745.014,128,060
7/28/201544.1244.6044.1944.593,642,820
7/27/201544.2944.3544.0344.124,846,260
7/24/201545.3645.3644.8245.052,145,010
7/23/201546.1146.1145.6545.702,724,240
7/22/201546.3646.3646.0546.103,797,340
7/21/201546.8046.9046.6846.711,926,460
7/20/201546.5546.7846.3946.692,610,900
7/17/201547.0947.1246.9146.981,895,900
7/16/201546.9047.0846.8547.051,824,650
7/15/201546.6946.7246.3946.472,413,030
7/14/201546.7347.0346.6747.001,786,920
7/13/201546.8946.9846.7746.924,506,610
7/10/201546.5546.6946.2546.564,019,020
7/9/201545.3246.6645.3245.417,708,700
7/8/201545.1645.1644.4144.444,722,190
7/7/201545.9346.1645.2746.084,656,060
7/6/201547.3447.3446.7046.882,310,050
7/2/201548.3848.5348.2448.301,514,790
7/1/201548.3548.3847.9648.113,824,560
6/30/201548.2548.2547.9048.041,925,190
6/29/201547.9647.9647.3847.392,390,670
6/26/201548.5848.7348.4548.551,710,720
6/25/201549.2349.2448.9048.901,895,920
6/24/201549.8149.8949.5549.555,472,130
6/23/201549.7149.8949.5849.881,829,220
6/22/201549.5849.6149.3949.391,951,580
6/19/201548.9749.1248.8148.821,296,080
6/18/201549.1349.3449.0149.191,707,350
6/17/201548.4248.9248.1548.691,950,170
6/16/201548.2548.4648.1648.391,149,470
6/15/201548.3648.4448.2348.421,660,250
6/12/201548.8949.0348.7548.921,347,370
6/11/201548.9949.0048.7748.961,310,180
6/10/201548.9249.1548.8649.071,452,700
6/9/201548.5648.5948.4048.461,942,450
6/8/201548.8748.8848.7348.812,298,650
6/5/201548.7248.9948.5748.782,071,070
6/4/201549.3949.4649.0149.062,142,400
6/3/201549.7749.8949.6349.772,206,880
6/2/201549.7850.1949.6950.001,585,240
6/1/201550.0150.1049.7049.851,682,290
5/29/201550.4650.4649.9549.953,238,370
5/28/201550.2950.5050.2050.441,589,210
5/27/201550.7151.1250.6251.081,161,350
5/26/201551.5351.5350.9151.011,616,220
5/22/201551.8951.9551.7051.781,642,560
5/21/201551.4651.6651.3551.641,077,470
5/20/201551.7351.9451.5851.801,239,010
5/19/201551.8451.9151.7351.80884,742
5/18/201551.9651.9651.6951.711,172,660
5/15/201551.7852.1651.6852.161,317,940
5/14/201551.6251.8851.5851.83853,697
5/13/201551.6251.6651.2551.271,701,380
5/12/201550.9351.2750.8551.122,504,840
5/11/201551.6851.7451.2151.221,380,530
5/8/201551.5551.9451.5251.741,244,300
5/7/201550.9451.0750.7651.042,304,620
5/6/201551.8451.8851.0951.201,716,330
5/5/201552.1152.1251.7751.811,671,250
5/4/201552.0652.3752.0652.321,762,570
5/1/201551.9052.1551.7452.041,747,030
4/30/201552.0552.0651.7551.845,331,020
4/29/201552.5352.6952.3452.473,518,570
4/28/201552.9953.1752.8553.063,855,940
4/27/201552.9553.0552.8752.894,295,410
4/24/201552.9352.9352.6352.691,102,580
4/23/201552.0352.6852.0352.561,594,260
4/22/201551.9852.2551.8752.161,640,050
4/21/201551.3651.8851.6351.661,402,350
4/20/201551.3551.5051.3351.361,720,370
4/17/201551.5151.8651.0551.369,350,080
4/16/201552.1652.5852.0152.381,349,330
4/15/201551.5651.9251.4851.891,839,700
4/14/201551.4751.7151.2951.631,652,790
4/13/201551.7451.9251.3851.401,405,300
4/10/201551.5651.6551.3751.631,255,710
4/9/201551.4251.6251.2351.591,410,740
4/8/201551.1951.2550.8351.091,865,900
4/7/201550.2450.3350.0550.061,225,910
4/6/201550.1350.5550.0350.31931,865
4/2/201549.4049.7549.3249.652,181,760
4/1/201548.8549.0048.6649.003,943,590
3/31/201548.2348.4448.1448.333,460,140
3/30/201548.1948.5648.1548.484,136,900
3/27/201547.6047.7247.4947.671,280,420
3/26/201547.7447.7447.3447.543,447,550
3/25/201548.5648.5947.8547.872,310,260
3/24/201548.4748.5948.4048.562,136,860
3/23/201548.3848.4848.2248.442,279,630
3/20/201548.0748.3948.0248.251,865,280
3/19/201547.8647.9347.4847.621,827,560
3/18/201547.2248.5147.1348.362,608,040
3/17/201546.8947.3546.8647.322,377,230
3/16/201546.8046.9146.6746.861,149,140
3/13/201546.5146.5346.0746.292,324,700
3/11/201546.4846.6546.3846.551,875,990
3/10/201546.6146.6246.2446.253,125,670
  • Showing 1-100 of 692 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!