Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ISH MSCI EMRG MKTS (NQ: EMFN)
26.99 USD  -0.58 (-2.10%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
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%)
Jan 02, 2013 28.20 29.11 27.80 29.00 3,172 +1.35(+4.88%)
Dec 31, 2012 27.14 27.69 27.14 27.65 2,421 -0.04(-0.14%)
Dec 28, 2012 26.81 27.69 26.81 27.69 920 +1.07(+4.02%)
Dec 27, 2012 26.64 27.00 26.61 26.62 1,009 -0.38(-1.41%)
Dec 26, 2012 27.00 27.62 27.00 27.00 7,289 -0.04(-0.15%)
Dec 24, 2012 27.03 27.04 27.03 27.04 700 -0.69(-2.49%)
Dec 21, 2012 26.58 27.76 26.58 27.73 5,200 +0.70(+2.59%)
Dec 20, 2012 26.78 27.29 26.50 27.03 2,063 -0.37(-1.35%)
Dec 19, 2012 26.84 27.66 26.55 27.40 7,300 +0.65(+2.43%)
Dec 18, 2012 26.99 27.54 26.34 26.75 1,485 -0.50(-1.83%)
Dec 17, 2012 26.47 27.31 26.47 27.25 1,262 +0.86(+3.26%)
Dec 14, 2012 26.20 26.39 26.17 26.39 739 +0.46(+1.77%)
Dec 13, 2012 26.03 26.03 25.93 25.93 200 -0.44(-1.67%)
Dec 12, 2012 25.99 26.37 25.99 26.37 4,545 +0.39(+1.50%)
Dec 10, 2012 25.98 25.98 25.98 0 -0.08(-0.31%)
Dec 07, 2012 25.70 26.52 25.67 26.06 2,100 +0.36(+1.40%)
Dec 06, 2012 25.37 26.72 25.37 25.70 3,225 +0.20(+0.78%)
Dec 05, 2012 25.49 25.50 25.23 25.50 782 +0.05(+0.18%)
Dec 04, 2012 25.47 25.47 25.05 25.45 3,670 +0.41(+1.62%)
Nov 30, 2012 24.81 25.05 24.76 25.05 10,068 +0.05(+0.20%)
Nov 29, 2012 25.00 25.00 24.74 25.00 1,348 +0.24(+0.97%)
Nov 28, 2012 24.65 24.99 24.54 24.76 6,293 -0.24(-0.96%)
Nov 27, 2012 24.58 25.00 24.52 25.00 2,300 +0.34(+1.38%)
Nov 26, 2012 24.98 24.98 24.58 24.66 14,650 +0.15(+0.61%)
Nov 24, 2012 24.51 24.51 24.51 24.51 780 +0.00(+0.00%)
Nov 23, 2012 24.51 24.51 24.51 24.51 780 +0.14(+0.59%)
Nov 21, 2012 24.42 24.50 24.37 24.37 400 +0.15(+0.60%)
Nov 20, 2012 24.24 24.24 24.22 24.22 3,426 +0.01(+0.04%)
Nov 19, 2012 24.21 24.21 24.21 24.21 136 -0.17(-0.70%)
Nov 16, 2012 24.44 24.48 24.32 24.38 21,876 +0.59(+2.48%)
Nov 15, 2012 23.74 23.79 23.74 23.79 300 -0.31(-1.31%)
Nov 14, 2012 24.45 24.50 23.73 24.11 715 +0.06(+0.23%)
Nov 13, 2012 24.07 24.07 24.05 24.05 17,746 -0.89(-3.57%)
Nov 12, 2012 24.94 24.94 24.94 24.94 500 +0.67(+2.76%)
Nov 09, 2012 23.99 24.27 23.99 24.27 16,320 +0.27(+1.12%)
Nov 08, 2012 24.75 24.75 24.00 24.00 800 -0.44(-1.80%)
Nov 07, 2012 24.99 24.99 24.44 24.44 302 -1.18(-4.61%)
Nov 05, 2012 25.62 25.62 25.62 0 -0.01(-0.04%)
Nov 01, 2012 25.63 25.63 25.63 0 +1.55(+6.44%)
Oct 31, 2012 24.08 24.13 24.08 24.08 407 -0.19(-0.79%)
Oct 26, 2012 24.27 24.27 24.27 0 -0.64(-2.56%)
Oct 24, 2012 24.91 24.91 24.91 0 +0.10(+0.40%)
Oct 23, 2012 24.76 24.81 24.76 24.81 804 +0.54(+2.22%)
Oct 18, 2012 24.27 24.27 24.27 24.27 0 +0.55(+2.32%)
Oct 11, 2012 23.72 23.72 23.72 0 +0.32(+1.36%)
Oct 10, 2012 23.59 23.67 23.40 23.40 600 -0.91(-3.74%)
Oct 09, 2012 24.31 24.31 24.31 24.31 100 +0.82(+3.49%)
Oct 08, 2012 24.20 24.34 23.25 23.49 39,425 -0.97(-3.97%)
Oct 04, 2012 24.46 24.46 24.46 24.46 0 +0.17(+0.72%)
Oct 02, 2012 24.29 24.29 24.29 0 -0.07(-0.27%)
Oct 01, 2012 24.35 24.35 24.35 24.35 200 +0.84(+3.57%)
Sep 28, 2012 23.51 23.51 23.51 23.51 100 -0.33(-1.40%)
Sep 27, 2012 23.84 23.84 23.84 23.84 200 -0.40(-1.63%)
Sep 24, 2012 24.24 24.24 24.24 0 +0.00(+0.00%)
Sep 19, 2012 24.24 24.24 24.24 0 +0.00(+0.00%)
Sep 17, 2012 24.24 24.24 24.24 0 +0.29(+1.21%)
Sep 14, 2012 23.93 23.95 23.93 23.95 1,000 +0.28(+1.18%)
Sep 13, 2012 23.67 23.67 23.67 23.67 110 +0.10(+0.42%)
Sep 10, 2012 23.57 23.57 23.57 0 -0.29(-1.22%)
Sep 07, 2012 23.86 23.86 23.77 23.86 985 +0.85(+3.69%)
Sep 04, 2012 23.01 23.01 23.01 0 +0.01(+0.04%)
Aug 31, 2012 23.00 23.00 23.00 23.00 100 -0.15(-0.65%)
Aug 29, 2012 23.15 23.15 23.15 0 -0.05(-0.22%)
Aug 24, 2012 23.20 23.20 23.20 0 -0.23(-0.98%)
Aug 16, 2012 23.43 23.43 23.43 0 -0.43(-1.80%)
Aug 13, 2012 23.86 23.86 23.86 0 +0.59(+2.54%)
Aug 08, 2012 23.27 23.27 23.27 23.27 0 -0.58(-2.43%)
Aug 07, 2012 23.85 23.85 23.85 23.85 200 +0.73(+3.16%)
Aug 02, 2012 23.12 23.12 23.12 0 -1.06(-4.38%)
Aug 01, 2012 23.59 24.18 23.59 24.18 850 +0.86(+3.69%)
Jul 31, 2012 23.32 23.32 23.32 23.32 300 +0.45(+1.97%)
Jul 27, 2012 22.87 22.87 22.87 0 +0.25(+1.11%)
Jul 26, 2012 21.50 22.80 21.50 22.62 1,400 +0.99(+4.58%)
Jul 25, 2012 21.63 21.63 21.63 21.63 186 -0.51(-2.28%)
Jul 24, 2012 21.36 22.16 21.36 22.14 916 -0.06(-0.29%)
Jul 20, 2012 22.20 22.20 22.20 0 -1.04(-4.47%)
Jul 19, 2012 23.18 23.24 23.18 23.24 310 +0.11(+0.48%)
Jul 17, 2012 23.13 23.13 23.13 0 +0.49(+2.16%)
Jul 14, 2012 22.64 22.64 22.64 0 +0.00(+0.00%)
Jul 13, 2012 22.61 22.64 22.61 22.64 1,300 +0.37(+1.66%)
Jul 11, 2012 22.27 22.27 22.27 0 +0.01(+0.04%)
Jul 10, 2012 22.26 22.26 22.26 22.26 100 +0.08(+0.36%)
Jul 09, 2012 22.18 22.18 22.18 22.18 293 -0.11(-0.49%)
Jul 06, 2012 22.29 22.29 22.29 22.29 300 +0.06(+0.27%)
Jun 30, 2012 22.23 22.23 22.23 0 +0.00(+0.00%)
Jun 29, 2012 23.06 23.06 22.23 22.23 325 -0.14(-0.63%)
Jun 27, 2012 22.37 22.37 22.37 0 +0.21(+0.95%)
Jun 26, 2012 22.16 22.16 22.16 22.16 215 +1.00(+4.73%)
Jun 25, 2012 21.17 21.17 21.16 21.16 400 -1.33(-5.91%)
Jun 22, 2012 22.49 22.49 22.49 22.49 400 +0.18(+0.81%)
Jun 21, 2012 22.78 22.78 22.31 22.31 427 +0.49(+2.24%)
Jun 12, 2012 21.82 21.82 21.82 0 -0.08(-0.37%)
Jun 07, 2012 21.90 21.90 21.90 0 +0.76(+3.60%)
Jun 04, 2012 21.14 21.14 21.14 0 -0.61(-2.80%)
May 31, 2012 21.75 21.75 21.75 21.75 0 +0.60(+2.84%)
May 30, 2012 21.14 21.15 21.14 21.15 504 -0.40(-1.86%)
May 29, 2012 21.55 21.55 21.55 21.55 100 -0.03(-0.14%)
May 25, 2012 21.14 21.58 21.14 21.58 522 -0.26(-1.19%)
May 22, 2012 21.84 21.84 21.84 0 +0.70(+3.31%)
May 18, 2012 21.14 21.14 21.14 0 +0.04(+0.19%)
May 17, 2012 21.20 21.37 21.10 21.10 1,841 -0.91(-4.13%)
May 15, 2012 22.01 22.01 22.01 0 -0.74(-3.25%)
May 14, 2012 22.74 22.75 22.74 22.75 1,100 -0.61(-2.61%)
May 11, 2012 23.14 23.39 23.09 23.36 625 -0.54(-2.26%)
May 07, 2012 23.90 23.90 23.90 0 +0.52(+2.22%)
May 04, 2012 23.35 23.38 23.35 23.38 1,100 -0.27(-1.14%)
May 03, 2012 23.70 23.70 23.65 23.65 2,449 -0.08(-0.34%)
May 02, 2012 23.75 23.75 23.73 23.73 500 -0.40(-1.66%)
May 01, 2012 24.32 24.40 24.13 24.13 900 -0.07(-0.29%)
Apr 30, 2012 24.33 24.33 24.20 24.20 900 -0.15(-0.61%)
Apr 27, 2012 23.66 24.42 23.58 24.35 1,500 +0.57(+2.39%)
Apr 26, 2012 23.66 23.85 23.66 23.78 3,821 -0.22(-0.92%)
Apr 24, 2012 24.00 24.00 24.00 0 +0.06(+0.25%)
Apr 23, 2012 23.97 23.97 23.94 23.94 725 -0.16(-0.66%)
Apr 20, 2012 24.10 24.10 24.10 24.10 1,000 -0.09(-0.37%)
Apr 18, 2012 24.19 24.19 24.19 0 -0.29(-1.20%)
Apr 17, 2012 23.95 24.48 23.95 24.48 380 +0.32(+1.34%)
Apr 16, 2012 24.19 24.19 24.15 24.16 565 +0.60(+2.55%)
Apr 13, 2012 24.24 24.24 23.56 23.56 205 -0.45(-1.87%)
Apr 11, 2012 24.01 24.01 24.01 0 +0.05(+0.21%)
Apr 10, 2012 23.96 23.96 23.96 23.96 100 -0.31(-1.28%)
Apr 09, 2012 23.93 24.27 23.93 24.27 4,905 +0.35(+1.46%)
Apr 05, 2012 23.18 23.98 23.18 23.92 800 -0.42(-1.73%)
Apr 04, 2012 24.34 24.34 24.34 24.34 100 -0.43(-1.74%)
Apr 03, 2012 24.97 25.31 24.65 24.77 1,780 +0.03(+0.12%)
Apr 02, 2012 23.54 24.74 23.54 24.74 500 +0.50(+2.06%)
Mar 29, 2012 24.24 24.24 24.24 24.24 0 -0.04(-0.16%)
Mar 28, 2012 24.41 24.41 24.28 24.28 1,241 -0.62(-2.50%)
Mar 27, 2012 25.15 25.15 24.90 24.90 600 +0.12(+0.48%)
Mar 26, 2012 24.85 24.85 24.78 24.78 1,000 +0.23(+0.95%)
Mar 23, 2012 24.55 24.55 24.55 24.55 400 +0.22(+0.90%)
Mar 22, 2012 24.49 24.59 24.33 24.33 3,916 -0.42(-1.70%)
Mar 21, 2012 24.87 24.87 24.75 24.75 1,100 +0.02(+0.08%)
Mar 20, 2012 24.79 24.79 24.62 24.73 3,250 -0.21(-0.84%)
Mar 19, 2012 25.00 25.00 24.94 24.94 200 +0.34(+1.38%)
Mar 16, 2012 24.55 24.60 24.55 24.60 395 -0.19(-0.77%)
Mar 15, 2012 25.11 25.26 24.79 24.79 1,100 +0.09(+0.36%)
Mar 14, 2012 24.41 24.70 24.41 24.70 600 -0.45(-1.79%)
Mar 13, 2012 25.03 25.15 25.03 25.15 1,790 +1.07(+4.44%)
Mar 12, 2012 24.85 24.85 24.08 24.08 1,296 -0.82(-3.29%)
Mar 09, 2012 24.90 24.90 24.90 24.90 200 +1.40(+5.96%)
Mar 06, 2012 23.50 23.50 23.50 0 -1.12(-4.55%)
Mar 05, 2012 25.33 25.33 24.62 24.62 518 +0.01(+0.04%)
Mar 02, 2012 24.61 24.61 24.61 24.61 213 -0.01(-0.04%)
Mar 01, 2012 25.70 25.70 24.62 24.62 4,485 -0.14(-0.57%)
Feb 29, 2012 25.52 25.60 24.50 24.76 8,230 -0.81(-3.17%)
Feb 28, 2012 25.53 25.65 24.50 25.57 41,945 +0.42(+1.67%)
Feb 27, 2012 25.20 25.20 25.15 25.15 950 +0.55(+2.24%)
Feb 24, 2012 24.58 24.80 24.00 24.60 7,675 +0.02(+0.08%)
Feb 22, 2012 24.58 24.58 24.58 0 -0.12(-0.49%)
Feb 21, 2012 24.99 24.99 24.53 24.70 7,200 +0.10(+0.41%)
Feb 17, 2012 25.15 25.16 24.59 24.60 4,250 -0.34(-1.36%)
Feb 16, 2012 25.00 25.00 24.93 24.94 1,228 +0.54(+2.21%)
Feb 15, 2012 24.57 24.62 24.40 24.40 1,513 +0.04(+0.16%)
Feb 14, 2012 24.93 24.95 24.36 24.36 5,386 -0.56(-2.25%)
Feb 13, 2012 24.45 25.00 24.24 24.92 7,372 +0.15(+0.61%)
Feb 10, 2012 24.77 24.82 24.77 24.77 1,100 -0.72(-2.83%)
Feb 09, 2012 25.52 25.52 24.43 25.49 3,170 +0.48(+1.90%)
Feb 07, 2012 25.01 25.01 25.01 0 +0.46(+1.89%)
Feb 06, 2012 24.56 24.56 24.55 24.55 874 -0.87(-3.43%)
Feb 03, 2012 25.00 25.42 25.00 25.42 500 +0.99(+4.06%)
Feb 02, 2012 24.26 24.97 24.26 24.43 690 -0.26(-1.04%)
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 Telekurs USA
Postage Rates Bots go here