$48.80 -0.34 (%) iShs Core EM Shs - NYSEARCA

Jan. 23, 2015 | 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
1/23/201548.9249.0348.7848.801,781,380
1/22/201548.5849.1748.3249.143,315,770
1/21/201547.8148.3247.7148.272,296,640
1/20/201547.2047.4047.1147.341,994,660
1/16/201547.0047.4946.9747.432,943,510
1/15/201547.6247.7147.0547.101,709,170
1/14/201546.8547.1146.6747.071,609,030
1/13/201547.4747.6646.8947.272,392,200
1/12/201547.2147.2346.8246.891,456,230
1/9/201547.4247.5047.0847.241,850,800
1/8/201547.2547.5447.1647.411,520,600
1/6/201545.9146.0645.4045.643,063,910
1/5/201546.3446.4045.7845.882,753,520
1/2/201546.9647.0046.4646.593,759,600
12/31/201447.2447.3247.0147.031,822,070
12/30/201447.0447.1446.9147.022,177,070
12/29/201447.1647.2746.9846.993,027,970
12/26/201447.2447.3947.1547.181,616,300
12/24/201446.7546.8646.6446.821,553,580
12/23/201446.7946.9546.5346.693,682,350
12/22/201447.0447.2247.0047.108,904,240
12/19/201446.3946.7846.3946.564,086,900
12/18/201446.3746.5646.0446.323,596,510
12/17/201445.0546.3244.9145.885,867,650
12/16/201445.1146.0944.9645.444,765,800
12/15/201446.3046.4045.4045.573,036,730
12/12/201446.8346.8846.2546.273,209,890
12/11/201447.1847.3946.9046.981,899,380
12/10/201447.9247.9247.2947.372,862,840
12/9/201447.9548.0347.7548.012,227,760
12/8/201448.8648.8648.3848.451,456,500
12/5/201449.0449.2448.9149.15987,474
12/4/201449.3649.4249.1249.211,552,940
12/3/201449.1349.2849.0649.131,052,320
12/2/201449.1749.1748.9348.962,326,990
12/1/201449.2949.2948.8948.995,239,820
11/28/201450.1150.1149.7149.78798,778
11/26/201450.4850.7050.4450.651,057,300
11/25/201450.4850.4850.0550.091,640,540
11/24/201450.4850.4850.2950.37883,956
11/21/201450.5150.7450.2850.722,432,280
11/20/201449.4349.5649.3149.351,259,120
11/19/201449.3449.5849.1149.451,636,900
11/18/201449.2449.4949.2449.44999,052
11/17/201449.2449.2549.1349.202,062,340
11/14/201449.2649.6949.2149.682,417,250
11/13/201449.6049.7249.1849.321,315,660
11/12/201449.5349.7349.3649.421,797,800
11/11/201449.4449.5949.3549.541,202,640
11/10/201449.8849.9149.5249.54764,721
11/7/201449.1949.4649.1749.451,979,770
11/6/201449.5849.6949.1349.155,221,510
11/5/201449.7949.8049.4749.75960,563
11/4/201450.1150.1849.8450.14935,091
11/3/201450.3450.4350.0050.111,832,560
10/31/201450.4350.5950.3150.431,401,320
10/30/201449.9150.4249.9150.271,868,230
10/29/201450.1950.3249.5649.772,079,960
10/28/201449.4349.9249.4349.821,545,280
10/27/201448.6048.9348.5348.912,354,000
10/24/201449.1049.5449.0649.372,018,850
10/23/201449.1049.3048.9849.071,231,840
10/22/201449.3049.3848.9149.021,245,740
10/21/201449.1349.5349.0549.312,045,160
10/20/201448.9449.1848.8649.141,834,110
10/17/201448.9549.2748.7348.971,634,250
10/16/201447.8448.9147.8048.523,645,500
10/15/201448.8849.0247.8448.923,143,380
10/14/201449.4249.7549.1249.422,075,940
10/13/201449.4949.8849.2449.262,718,800
10/10/201449.3649.4948.7748.781,532,910
10/9/201450.5150.5349.7049.863,298,840
10/8/201450.0450.7049.5050.643,267,970
10/7/201450.3750.4049.8949.892,653,080
10/6/201450.6150.6750.3550.413,662,410
10/3/201449.5149.8649.3349.781,309,690
10/2/201449.2649.6648.7149.371,796,060
10/1/201449.9249.9249.1049.202,652,800
9/30/201449.9450.1449.8850.042,467,920
9/29/201450.0050.2849.9450.091,408,900
9/26/201450.8451.2350.8351.10556,042
9/25/201451.2151.2650.7450.811,440,180
9/24/201451.5852.0451.3851.961,142,970
9/23/201451.3051.6251.1951.221,280,450
9/22/201451.9651.9651.3251.531,752,950
9/19/201452.7952.8152.1352.301,658,720
9/18/201452.6552.7252.5052.591,348,100
9/17/201453.0453.0652.4852.481,868,740
9/16/201452.3653.2852.3452.991,880,180
9/15/201452.5852.5952.2652.43844,751
9/12/201452.9952.9952.5152.671,245,800
9/11/201453.2153.2853.1053.214,895,340
9/10/201453.3153.5753.1353.562,823,210
9/9/201454.0154.1053.5053.673,508,200
9/8/201454.8154.8154.1954.313,904,580
9/5/201454.6054.8954.4254.891,445,560
9/4/201454.7854.8554.3254.44960,817
9/3/201454.7754.8054.5154.62891,071
9/2/201453.9453.9553.7853.941,384,220
8/29/201454.0354.0753.8453.96493,460
  • Showing 1-100 of 562 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center