ISH MSCI EMR MKTS (NQ: EMFN)
24.52 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.60 27.08 24.93 26.92 3,500 +0.13(+0.48%)
Jan 28, 2011 27.56 27.56 26.79 26.79 1,800 -0.91(-3.30%)
Jan 27, 2011 27.74 27.74 27.70 27.70 385 -0.30(-1.05%)
Jan 26, 2011 28.01 28.01 27.89 28.00 5,038 +0.44(+1.60%)
Jan 25, 2011 27.56 27.56 27.56 27.56 400 -0.16(-0.58%)
Jan 24, 2011 27.42 27.72 27.42 27.72 670 -0.19(-0.68%)
Jan 21, 2011 27.84 27.91 27.74 27.91 16,050 -0.09(-0.32%)
Jan 20, 2011 28.19 28.19 28.00 28.00 1,180 -0.23(-0.81%)
Jan 19, 2011 28.25 28.25 28.23 28.23 3,574 -0.47(-1.64%)
Jan 18, 2011 29.09 29.09 28.70 28.70 2,720 -0.45(-1.54%)
Jan 14, 2011 29.15 29.15 29.15 29.15 100 +0.29(+1.00%)
Jan 13, 2011 29.14 29.42 28.86 28.86 13,100 -0.17(-0.59%)
Jan 12, 2011 28.65 29.03 28.65 29.03 1,754 +0.99(+3.51%)
Jan 10, 2011 28.05 28.05 28.05 0 -0.55(-1.94%)
Jan 07, 2011 28.70 28.70 28.60 28.60 700 -0.41(-1.41%)
Jan 06, 2011 29.01 29.01 29.01 29.01 540 -0.55(-1.86%)
Jan 05, 2011 29.56 29.56 29.56 29.56 381 +0.13(+0.44%)
Jan 04, 2011 29.43 29.43 29.43 29.43 300 +0.01(+0.03%)
Jan 03, 2011 29.10 29.42 29.10 29.42 800 +0.50(+1.73%)
Dec 30, 2010 28.92 28.92 28.92 0 +0.06(+0.21%)
Dec 29, 2010 28.67 28.86 28.67 28.86 1,960 +0.42(+1.48%)
Dec 28, 2010 28.40 28.44 28.40 28.44 959 -0.03(-0.12%)
Dec 27, 2010 28.50 28.50 28.30 28.47 1,142 +0.01(+0.05%)
Dec 23, 2010 28.49 28.49 28.46 28.46 600 -0.03(-0.09%)
Dec 22, 2010 28.35 28.49 28.35 28.49 2,000 +0.15(+0.54%)
Dec 21, 2010 28.37 28.37 28.33 28.33 775 +0.36(+1.30%)
Dec 17, 2010 27.97 27.97 27.97 0 -0.11(-0.39%)
Dec 16, 2010 28.08 28.08 28.08 28.08 100 -0.23(-0.81%)
Dec 15, 2010 28.31 28.31 28.31 28.31 2,500 -0.59(-2.02%)
Dec 14, 2010 28.89 28.89 28.89 28.89 175 -0.02(-0.05%)
Dec 13, 2010 28.83 28.91 28.49 28.91 1,370 +0.16(+0.56%)
Dec 08, 2010 28.75 28.75 28.75 0 -0.23(-0.80%)
Dec 07, 2010 29.15 29.18 28.98 28.98 1,410 +0.14(+0.49%)
Dec 06, 2010 29.00 29.00 28.84 28.84 200 -0.29(-1.00%)
Dec 03, 2010 29.20 29.20 28.95 29.13 1,200 -0.18(-0.62%)
Dec 02, 2010 29.33 29.33 29.32 29.32 325 +0.68(+2.36%)
Dec 01, 2010 28.64 28.64 28.64 28.64 847 +0.83(+2.98%)
Nov 30, 2010 27.81 27.81 27.81 27.81 632 -0.18(-0.64%)
Nov 29, 2010 27.98 27.99 27.78 27.99 450 -0.86(-2.98%)
Nov 24, 2010 28.85 28.85 28.85 28.85 0 +0.59(+2.09%)
Nov 23, 2010 28.26 28.26 28.26 28.26 400 -0.61(-2.11%)
Nov 22, 2010 29.09 29.14 28.87 28.87 3,170 -0.30(-1.04%)
Nov 19, 2010 29.24 29.24 29.17 29.17 332 -0.28(-0.94%)
Nov 18, 2010 29.68 29.68 29.45 29.45 450 +0.76(+2.65%)
Nov 17, 2010 28.69 28.69 28.69 28.69 100 +0.00(+0.00%)
Nov 16, 2010 29.29 29.29 28.69 28.69 4,100 -1.02(-3.43%)
Nov 15, 2010 29.71 29.81 29.71 29.71 650 +0.04(+0.13%)
Nov 12, 2010 29.39 29.72 29.39 29.67 1,007 -0.53(-1.76%)
Nov 11, 2010 30.33 30.33 30.02 30.20 1,023 -0.59(-1.91%)
Nov 10, 2010 30.51 30.79 30.25 30.79 6,310 +0.20(+0.65%)
Nov 09, 2010 31.15 31.36 30.58 30.59 25,875 -0.51(-1.65%)
Nov 08, 2010 31.07 31.14 30.91 31.10 3,468 +0.11(+0.37%)
Nov 05, 2010 31.15 31.15 30.99 30.99 1,080 -0.24(-0.77%)
Nov 04, 2010 31.06 31.23 31.06 31.23 4,482 +0.72(+2.36%)
Nov 03, 2010 30.61 30.63 30.03 30.51 26,461 +0.27(+0.88%)
Nov 02, 2010 30.30 30.30 30.17 30.24 8,895 +0.46(+1.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here