iShs Core EM Shs  $54.28

up +0.05


27/8/2014 12:23 PM  |  NYSEARCA : IEMG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEMG historical data

Date Open High Low Close Volume
8/26/201453.9454.2353.9454.236,913,570
8/25/201453.7753.9353.6553.93401,825
8/22/201453.6953.7653.3553.57465,356
8/21/201453.6753.7453.5553.62466,449
8/20/201453.6853.8953.6153.771,034,720
8/19/201453.7353.9253.7153.91744,636
8/18/201453.4253.6253.2353.62377,279
8/15/201453.5353.5352.9053.17677,443
8/14/201453.3453.3853.2153.30552,930
8/13/201453.2553.3953.1053.23419,797
8/12/201452.7252.9252.5852.911,357,090
8/11/201452.5452.9052.5452.89447,092
8/8/201451.9152.3451.8652.27656,244
8/7/201452.1452.1951.6151.79457,223
8/6/201452.1152.2651.9852.012,744,590
8/5/201452.6352.6952.1752.273,077,580
8/4/201452.8753.1652.6453.09764,241
8/1/201452.3752.7052.1452.631,933,320
7/31/201452.6352.6952.1452.222,113,870
7/30/201453.6853.6952.9553.201,056,140
7/29/201453.8353.8353.4153.431,061,890
7/28/201453.5853.8153.4253.80330,295
7/25/201453.4453.5353.3153.42725,311
7/24/201453.5953.6953.5053.64578,398
7/23/201453.5253.5753.3653.44469,690
7/22/201453.4953.5453.3953.45506,012
7/21/201452.6053.0052.5052.93451,816
7/18/201452.6252.8352.5352.76425,234
7/17/201452.5152.6951.9051.97629,401
7/16/201453.0753.0752.8552.92465,204
7/15/201452.9052.9152.5352.77347,748
7/14/201452.7552.8352.6652.832,699,710
7/11/201452.3252.5052.2552.45752,034
7/10/201452.0352.4951.9152.48624,860
7/9/201452.4952.7952.4352.75490,047
7/8/201452.7152.7152.3552.46819,578
7/7/201452.6152.7052.5352.69577,614
7/3/201452.4052.7352.3452.72273,019
7/2/201452.4652.4652.3152.42889,948
7/1/201451.9252.1551.9252.13426,602
6/30/201451.8751.8751.6151.70416,623
6/27/201451.6751.8051.5051.80411,026
6/26/201451.6751.7051.4751.64486,406
6/25/201451.5351.6151.3651.591,260,660
6/24/201452.0352.3751.8051.89614,492
6/20/201452.0152.0851.8952.04421,938
6/19/201452.2552.3352.0152.16481,023
6/18/201451.7852.4351.6152.39561,399
6/17/201451.8551.8751.6951.83958,202
6/16/201451.8852.0251.7351.87892,184
6/13/201451.9852.1751.8752.11625,067
6/12/201452.4652.4651.9752.10678,480
6/11/201452.2952.3752.1852.291,315,420
6/10/201452.4152.5052.2352.461,423,140
6/9/201452.0952.2551.9652.22835,925
6/6/201451.8452.1551.8452.05954,519
6/5/201451.5151.6551.3251.54509,728
6/4/201451.1151.1550.9451.08559,331
6/3/201451.2051.4151.0551.30534,370
6/2/201451.1151.1951.0251.101,074,000
5/30/201451.3751.3750.8650.951,868,650
5/29/201451.5851.6251.4551.52550,518
5/28/201451.3151.5251.2451.401,103,190
5/27/201451.3751.3850.9751.13526,041
5/23/201451.6051.6951.5351.56580,996
5/22/201451.5651.5651.4151.551,408,760
5/21/201451.0951.2651.0951.21596,001
5/20/201451.0751.1750.7350.82659,786
5/19/201451.2551.3351.1651.284,432,380
5/16/201450.9151.2950.8651.251,700,180
5/15/201451.0551.0550.4450.651,305,990
5/13/201450.7750.9050.6150.74968,078
5/12/201450.3250.5850.2850.57473,827
5/8/201450.1150.2449.9149.93304,911
5/7/201449.7049.9949.5649.98871,455
5/6/201449.7150.0249.6149.76407,062
5/5/201449.5549.6049.3649.581,792,120
5/2/201449.5849.9349.4249.783,904,040
5/1/201449.4849.6749.3349.62550,697
4/30/201449.2849.5749.2549.56662,337
4/29/201449.5649.8349.5549.591,024,430
4/28/201449.2549.4648.9449.33601,887
4/25/201449.1749.1748.8049.07596,927
4/24/201449.8249.8249.3249.72563,242
4/23/201449.7749.7749.4149.65539,842
4/22/201450.0850.1649.9649.981,100,270
4/21/201450.2550.2549.9450.11552,600
4/17/201449.9150.4649.7850.28499,377
4/16/201449.6549.9449.5149.90645,146
4/15/201449.7349.7348.7149.361,029,160
4/14/201450.2050.2049.7549.94644,542
4/11/201449.7450.0949.7450.042,366,530
4/10/201450.5850.7450.0050.051,806,070
4/9/201450.3750.7749.9550.582,859,510
4/8/201450.1250.4750.0250.14555,375
4/7/201449.5749.7149.3349.57533,917
4/4/201449.9550.3549.3649.421,098,560
4/3/201449.5949.6049.0749.501,140,300
4/2/201449.5249.8149.4449.80634,165
4/1/201449.4849.6549.3549.593,061,430
Trading Center