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: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.41 27.41 27.41 0 +0.07(+0.26%)
Mar 27, 2013 26.90 27.34 26.90 27.34 288 +0.24(+0.87%)
Mar 26, 2013 26.86 27.10 26.86 27.10 221 +0.35(+1.32%)
Mar 25, 2013 26.78 26.85 26.66 26.75 9,616 +0.05(+0.19%)
Mar 22, 2013 26.64 26.83 26.62 26.70 10,290 -0.20(-0.75%)
Mar 21, 2013 26.75 26.95 26.75 26.90 3,500 -0.05(-0.19%)
Mar 20, 2013 26.81 26.95 26.81 26.95 287 +0.36(+1.35%)
Mar 19, 2013 26.54 26.61 26.54 26.59 10,910 -0.64(-2.35%)
Mar 18, 2013 27.30 27.32 26.77 27.23 7,878 -0.60(-2.16%)
Mar 14, 2013 27.83 27.83 27.83 0 +0.50(+1.83%)
Mar 13, 2013 27.73 27.73 27.30 27.33 4,896 -0.66(-2.36%)
Mar 12, 2013 28.00 28.00 27.57 27.99 1,612 -0.01(-0.04%)
Mar 11, 2013 28.45 28.45 27.85 28.00 4,592 -0.01(-0.04%)
Mar 08, 2013 28.01 28.26 28.01 28.01 2,784 +0.31(+1.12%)
Mar 07, 2013 27.69 27.76 27.67 27.70 5,066 -0.01(-0.04%)
Mar 06, 2013 27.71 27.71 27.71 27.71 283 +0.19(+0.69%)
Mar 05, 2013 27.39 27.82 27.39 27.52 2,305 +0.35(+1.29%)
Mar 04, 2013 27.14 27.17 27.14 27.17 2,000 -0.35(-1.27%)
Mar 01, 2013 27.53 28.19 27.51 27.52 4,004 -0.04(-0.15%)
Feb 28, 2013 27.56 27.83 27.56 27.56 600 +0.07(+0.26%)
Feb 27, 2013 28.19 28.20 27.42 27.49 16,623 +0.23(+0.84%)
Feb 26, 2013 27.09 28.16 27.05 27.26 15,851 -0.25(-0.92%)
Feb 22, 2013 27.50 27.51 27.50 27.51 206 +0.22(+0.82%)
Feb 21, 2013 27.51 28.48 27.23 27.29 4,235 -0.61(-2.19%)
Feb 20, 2013 28.31 28.31 27.90 27.90 15,994 -0.42(-1.48%)
Feb 19, 2013 28.30 28.92 28.00 28.32 2,623 -0.07(-0.26%)
Feb 15, 2013 28.00 28.52 27.94 28.39 5,016 +0.43(+1.55%)
Feb 14, 2013 27.78 27.96 27.78 27.96 3,535 -0.03(-0.10%)
Feb 13, 2013 27.90 28.20 27.80 27.99 12,440 +0.24(+0.86%)
Feb 12, 2013 28.45 28.46 27.75 27.75 824 +0.05(+0.18%)
Feb 11, 2013 27.58 27.88 27.56 27.70 16,040 -0.76(-2.68%)
Feb 08, 2013 27.56 28.67 27.56 28.46 4,464 +0.90(+3.27%)
Feb 07, 2013 27.75 27.79 27.56 27.56 1,777 -0.30(-1.08%)
Feb 06, 2013 27.86 28.92 27.77 27.86 8,441 -0.40(-1.40%)
Feb 04, 2013 28.26 28.26 28.26 28.26 475 -1.11(-3.79%)
Feb 01, 2013 28.81 29.37 28.50 29.37 2,379 +0.43(+1.48%)
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 Telekurs USA
Postage Rates Bots go here