$48.33 -0.15 (%) iShs Core EM Shs - NYSEARCA

Mar. 31, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEMG historical data

Date Open High Low Close Volume
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
3/9/201547.4747.5647.2647.281,533,940
3/6/201547.8347.8447.3247.462,154,260
3/5/201548.2348.3547.9848.15792,659
3/4/201548.3348.3347.9648.211,546,330
3/3/201548.7048.7848.6248.641,614,980
3/2/201548.9248.9748.7948.962,141,620
2/27/201548.9549.2648.9549.002,904,200
2/26/201549.0549.1048.9648.99970,051
2/25/201548.9049.1148.9049.037,489,360
2/24/201548.6949.2048.5049.091,476,900
2/23/201548.6548.6848.3648.481,082,400
2/20/201548.4848.9348.3648.861,045,570
2/19/201548.4848.8148.3948.59681,542
2/18/201548.5748.8148.4648.78871,967
2/17/201548.7348.7748.4248.761,055,320
2/13/201548.6348.8948.5948.871,694,400
2/12/201547.9648.4447.9248.391,360,450
2/11/201547.3447.5847.1347.431,252,480
2/10/201547.7047.7747.5547.742,009,080
2/9/201547.7447.9647.7447.85946,334
2/6/201548.0548.2247.7747.931,635,820
2/5/201548.3148.7248.2848.711,305,160
2/4/201548.5448.7948.3548.411,102,920
2/3/201548.3148.6848.2348.621,734,560
2/2/201547.5447.9547.4547.812,052,550
1/30/201547.3047.5546.9947.024,877,370
1/29/201548.1948.2347.7248.181,505,280
1/28/201548.6348.6348.0248.101,726,320
1/27/201548.3548.7148.3148.631,802,460
1/26/201548.7048.9748.5848.823,653,280
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
  • Showing 1-100 of 606 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center