ISH MSCI EMR MKTS (NQ: EMFN)
26.20 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.83 24.18 23.83 24.18 1,800 +0.18(+0.75%)
Jan 30, 2012 24.00 24.00 24.00 24.00 250 -0.07(-0.29%)
Jan 27, 2012 24.16 24.18 24.07 24.07 740 -0.44(-1.80%)
Jan 26, 2012 24.85 24.85 24.51 24.51 413 +0.68(+2.85%)
Jan 25, 2012 24.17 24.41 23.83 23.83 4,319 -0.37(-1.53%)
Jan 24, 2012 24.19 24.20 24.00 24.20 1,392 +0.10(+0.41%)
Jan 23, 2012 23.28 24.18 23.28 24.10 1,770 +0.90(+3.88%)
Jan 20, 2012 23.80 23.80 23.01 23.20 400 -0.58(-2.46%)
Jan 19, 2012 22.95 23.78 22.81 23.78 2,267 +1.04(+4.59%)
Jan 18, 2012 22.61 22.74 22.61 22.74 270 +0.61(+2.76%)
Jan 17, 2012 22.50 23.02 22.13 22.13 2,422 +0.13(+0.59%)
Jan 12, 2012 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 11, 2012 22.36 22.36 21.96 22.00 2,561 -0.39(-1.74%)
Jan 10, 2012 22.39 22.39 22.39 22.39 867 +0.47(+2.14%)
Jan 04, 2012 21.92 21.92 21.92 0 +1.05(+5.03%)
Dec 30, 2011 20.65 20.87 20.64 20.87 600 -0.26(-1.23%)
Dec 29, 2011 21.13 21.13 21.13 21.13 100 -0.24(-1.12%)
Dec 27, 2011 21.37 21.37 21.37 21.37 0 +0.28(+1.33%)
Dec 22, 2011 21.09 21.09 21.09 21.09 0 +0.40(+1.93%)
Dec 21, 2011 21.30 21.35 20.68 20.69 2,298 -0.32(-1.52%)
Dec 20, 2011 20.69 21.08 20.69 21.01 4,335 -0.60(-2.78%)
Dec 16, 2011 21.61 21.61 21.61 21.61 0 +0.06(+0.28%)
Dec 15, 2011 21.68 21.69 21.53 21.55 2,776 +0.24(+1.13%)
Dec 14, 2011 21.24 21.31 21.24 21.31 320 -1.46(-6.41%)
Dec 09, 2011 22.77 22.77 22.77 22.77 0 -0.10(-0.44%)
Dec 02, 2011 22.87 22.87 22.87 0 +0.66(+2.97%)
Nov 30, 2011 22.21 22.21 22.21 0 +1.16(+5.51%)
Nov 29, 2011 21.04 21.05 21.04 21.05 225 -0.28(-1.31%)
Nov 28, 2011 21.33 21.33 21.33 21.33 100 +0.86(+4.20%)
Nov 23, 2011 20.47 20.47 20.47 0 -0.15(-0.70%)
Nov 22, 2011 20.63 20.69 20.60 20.61 446 -0.19(-0.94%)
Nov 21, 2011 20.81 20.81 20.81 20.81 200 -2.01(-8.81%)
Nov 15, 2011 22.82 22.82 22.82 22.82 0 -0.26(-1.13%)
Nov 11, 2011 23.08 23.08 23.08 0 +0.23(+1.01%)
Nov 10, 2011 22.85 22.85 22.85 22.85 100 +0.07(+0.31%)
Nov 09, 2011 23.35 23.35 22.78 22.78 1,105 -1.33(-5.52%)
Nov 08, 2011 23.46 24.11 23.46 24.11 2,300 +0.37(+1.56%)
Nov 07, 2011 23.73 23.74 23.73 23.74 700 +0.48(+2.06%)
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