ISH MSCI EMR MKTS (NQ: EMFN)
25.10 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Oct 14, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.52 24.52 24.52 0 +0.43(+1.78%)
Dec 27, 2013 24.09 24.09 24.09 17 +0.00(+0.01%)
Dec 23, 2013 24.09 24.09 24.09 24 +0.05(+0.19%)
Dec 19, 2013 24.04 24.04 24.04 24.04 0 -0.02(-0.08%)
Dec 18, 2013 24.06 24.06 24.06 24.06 257 -0.20(-0.83%)
Dec 13, 2013 24.26 24.26 24.26 42 +0.03(+0.12%)
Dec 12, 2013 24.23 24.24 24.23 24.23 1,748 -0.63(-2.53%)
Dec 10, 2013 24.86 24.86 24.86 24.86 54 -0.09(-0.37%)
Dec 06, 2013 24.95 24.95 24.95 0 +0.44(+1.80%)
Dec 05, 2013 24.51 24.51 24.51 24.51 0 -0.05(-0.20%)
Dec 04, 2013 24.56 24.56 24.56 24.56 0 -0.49(-1.96%)
Nov 29, 2013 25.05 25.05 25.05 0 +0.04(+0.16%)
Nov 27, 2013 25.00 25.01 25.00 25.01 0 +0.24(+0.95%)
Nov 26, 2013 24.73 24.81 24.73 24.77 0 -0.23(-0.90%)
Nov 25, 2013 25.15 25.15 25.00 25.00 0 -0.38(-1.50%)
Nov 18, 2013 25.38 25.38 25.38 25.38 0 +0.39(+1.55%)
Nov 15, 2013 24.99 24.99 24.99 24.99 0 +0.54(+2.22%)
Nov 08, 2013 24.45 24.45 24.45 24.45 0 -0.55(-2.20%)
Nov 06, 2013 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 05, 2013 25.00 25.00 25.00 25.00 0 -0.42(-1.65%)
Nov 04, 2013 25.53 25.57 25.42 25.42 0 -0.36(-1.41%)
Oct 30, 2013 25.78 25.78 25.78 0 +0.16(+0.64%)
Oct 29, 2013 25.67 25.67 25.62 25.62 0 +0.08(+0.31%)
Oct 28, 2013 25.54 25.54 25.54 25.54 0 -0.11(-0.43%)
Oct 23, 2013 25.65 25.65 25.65 25.65 0 -0.18(-0.70%)
Oct 22, 2013 25.83 25.83 25.83 25.83 0 +0.10(+0.39%)
Oct 21, 2013 25.73 25.76 25.70 25.73 0 -0.09(-0.35%)
Oct 18, 2013 25.81 25.82 25.81 25.82 300 +0.14(+0.55%)
Oct 17, 2013 25.63 25.68 25.63 25.68 0 +0.12(+0.47%)
Oct 16, 2013 25.56 25.56 25.56 25.56 0 +0.18(+0.71%)
Oct 15, 2013 25.82 25.82 25.38 25.38 0 -0.20(-0.78%)
Oct 14, 2013 25.46 25.58 25.46 25.58 0 +0.38(+1.51%)
Oct 10, 2013 25.20 25.20 25.20 0 +0.45(+1.84%)
Oct 09, 2013 24.75 24.75 24.75 24.75 0 +0.06(+0.23%)
Oct 08, 2013 25.01 25.01 24.69 24.69 0 -0.05(-0.20%)
Oct 07, 2013 24.72 24.74 24.72 24.74 0 +0.19(+0.77%)
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