ISH MSCI EMR MKTS (NQ: EMFN)
26.07 USD  -0.11 (-0.42%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.02 29.02 28.50 28.94 7,352 +0.19(+0.66%)
Jan 30, 2013 28.50 28.75 28.50 28.75 1,921 +0.43(+1.52%)
Jan 29, 2013 28.23 28.49 28.23 28.32 3,040 -0.08(-0.28%)
Jan 28, 2013 28.22 28.49 28.10 28.40 6,899 +0.17(+0.62%)
Jan 25, 2013 28.23 28.23 28.23 28.23 300 -0.27(-0.96%)
Jan 24, 2013 28.53 28.53 28.50 28.50 200 +0.08(+0.28%)
Jan 23, 2013 29.84 29.84 28.42 28.42 1,898 +0.08(+0.28%)
Jan 22, 2013 28.58 29.04 28.23 28.34 7,851 -0.72(-2.47%)
Jan 18, 2013 28.70 29.09 28.70 29.06 2,737 +0.64(+2.26%)
Jan 17, 2013 28.25 28.60 28.18 28.42 1,594 +0.32(+1.13%)
Jan 16, 2013 28.00 28.10 28.00 28.10 308 +0.09(+0.32%)
Jan 14, 2013 28.01 28.01 28.01 28.01 0 +0.36(+1.30%)
Jan 12, 2013 28.07 28.07 27.65 27.65 2,800 +0.00(+0.00%)
Jan 11, 2013 28.07 28.07 27.65 27.65 2,800 -0.39(-1.39%)
Jan 10, 2013 28.27 28.70 27.86 28.04 7,060 -0.99(-3.41%)
Jan 09, 2013 27.73 29.03 27.73 29.03 29,348 +1.43(+5.18%)
Jan 08, 2013 28.05 28.05 27.55 27.60 3,508 -1.13(-3.93%)
Jan 07, 2013 27.56 28.73 27.55 28.73 4,770 +0.49(+1.74%)
Jan 04, 2013 28.20 28.24 28.10 28.24 4,413 -0.16(-0.56%)
Jan 03, 2013 28.15 29.82 28.15 28.40 2,164 -0.60(-2.07%)
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