$44.18 +0.15 (%) iShs Core EM Shs - NYSE ARCA

Jan. 20, 2017 | 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
1/20/201744.0944.2043.9344.187,771,120
1/19/201744.1644.2143.8644.0310,502,800
1/18/201744.4444.4444.1144.214,593,840
1/17/201744.3744.4644.2744.413,916,920
1/13/201744.2944.4344.2444.425,647,730
1/12/201744.4644.4644.2144.436,235,920
1/11/201743.8644.2843.7044.2217,920,900
1/10/201743.7543.9843.7543.795,614,990
1/9/201743.5343.6343.4843.494,767,580
1/6/201743.6443.6543.4843.597,137,810
1/5/201743.6043.8343.5743.795,440,390
1/4/201743.1843.3443.1743.295,154,640
1/3/201742.8643.1142.7442.917,008,610
12/30/201642.7442.7442.3342.457,684,210
12/29/201642.4642.7342.4342.697,865,920
12/28/201642.1742.1741.9542.034,372,550
12/27/201641.7341.8341.7041.764,222,930
12/23/201641.4841.6241.4241.623,332,630
12/22/201641.5241.5241.2441.426,394,420
12/21/201642.1342.1341.8541.865,657,730
12/20/201642.6542.6742.5242.615,448,080
12/19/201642.7542.7742.5042.525,916,280
12/16/201642.9542.9942.6742.8110,571,600
12/15/201642.9543.1042.8142.9910,551,900
12/14/201643.7743.8742.8242.857,360,490
12/13/201643.8744.1743.8644.098,081,120
12/12/201643.6543.7843.4943.628,428,340
12/9/201643.8444.0043.7943.926,937,600
12/8/201643.8744.1443.8144.108,760,030
12/7/201643.5143.9943.4543.937,503,640
12/6/201643.2043.2843.0743.253,826,070
12/5/201642.8543.0742.8543.056,876,320
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
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center