ISH MSCI EMR MKTS (NQ: EMFN)
26.07 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2013 23.42 23.42 23.42 0 -0.01(-0.04%)
Jul 29, 2013 23.55 23.55 23.43 23.43 0 -0.54(-2.25%)
Jul 26, 2013 23.75 23.97 23.65 23.97 0 +0.14(+0.59%)
Jul 25, 2013 23.83 23.83 23.83 23.83 0 +0.13(+0.55%)
Jul 24, 2013 23.70 23.70 23.70 23.70 0 -0.47(-1.94%)
Jul 23, 2013 23.99 24.17 23.99 24.17 0 +0.35(+1.49%)
Jul 22, 2013 23.62 23.82 23.53 23.82 0 +0.21(+0.88%)
Jul 19, 2013 23.61 23.61 23.61 23.61 0 -0.06(-0.26%)
Jul 18, 2013 23.87 23.97 23.67 23.67 0 -0.26(-1.09%)
Jul 17, 2013 23.73 23.95 23.71 23.93 3,292 +1.51(+6.74%)
Jul 10, 2013 22.42 22.42 22.42 0 -0.10(-0.45%)
Jul 09, 2013 22.51 22.52 22.51 22.52 0 +0.01(+0.05%)
Jul 08, 2013 22.50 22.52 22.43 22.51 0 +0.11(+0.49%)
Jul 05, 2013 22.25 22.40 22.01 22.40 0 -0.26(-1.15%)
Jul 03, 2013 22.66 22.66 22.66 22.66 0 -0.79(-3.39%)
Jul 02, 2013 23.45 23.45 23.45 23.45 0 -0.32(-1.33%)
Jul 01, 2013 23.77 23.77 23.77 23.77 0 +0.18(+0.75%)
Jun 26, 2013 23.59 23.59 23.59 23.59 0 +0.60(+2.62%)
Jun 25, 2013 22.94 22.99 22.94 22.99 0 +0.57(+2.54%)
Jun 24, 2013 22.34 22.47 22.34 22.42 0 -0.50(-2.18%)
Jun 21, 2013 22.93 22.93 22.92 22.92 542 +0.46(+2.05%)
Jun 20, 2013 23.10 23.10 22.46 22.46 0 -1.96(-8.03%)
Jun 19, 2013 24.41 24.42 24.41 24.42 0 -0.17(-0.69%)
Jun 18, 2013 24.56 24.75 24.53 24.59 0 -0.29(-1.15%)
Jun 17, 2013 24.66 24.91 24.66 24.87 0 +0.26(+1.07%)
Jun 14, 2013 24.61 24.61 24.61 24.61 0 +0.01(+0.04%)
Jun 13, 2013 24.30 24.68 24.30 24.60 3,710 +0.25(+1.03%)
Jun 12, 2013 24.24 24.45 24.19 24.35 7,900 -0.21(-0.86%)
Jun 11, 2013 24.67 24.67 24.30 24.56 750 -0.85(-3.35%)
Jun 10, 2013 25.41 25.41 25.41 25.41 0 -0.07(-0.27%)
Jun 07, 2013 25.37 25.48 25.37 25.48 0 +0.11(+0.43%)
Jun 06, 2013 25.37 25.37 25.37 25.37 0 -0.19(-0.74%)
Jun 05, 2013 25.97 25.97 25.56 25.56 0 -0.50(-1.92%)
Jun 04, 2013 26.08 26.08 26.01 26.06 0 +0.22(+0.85%)
Jun 03, 2013 25.73 25.84 25.73 25.84 400 -0.35(-1.33%)
May 31, 2013 26.39 26.39 26.19 26.19 2,100 -0.37(-1.40%)
May 30, 2013 26.49 26.62 26.49 26.56 0 -0.11(-0.41%)
May 29, 2013 26.62 26.68 26.62 26.67 1,400 -0.58(-2.13%)
May 28, 2013 27.25 27.27 27.25 27.25 1,698 +0.26(+0.96%)
May 24, 2013 27.29 27.29 26.99 26.99 0 -0.58(-2.10%)
May 23, 2013 27.37 27.57 27.31 27.57 0 +0.07(+0.25%)
May 22, 2013 28.60 28.60 27.50 27.50 0 -0.60(-2.14%)
May 20, 2013 28.10 28.10 28.10 0 -0.06(-0.21%)
May 15, 2013 28.16 28.16 28.16 28.16 0 +0.36(+1.29%)
May 13, 2013 27.98 28.02 27.80 27.80 0 -0.45(-1.59%)
May 10, 2013 28.24 28.25 28.00 28.25 0 +0.03(+0.11%)
May 07, 2013 28.22 28.22 28.22 0 +0.43(+1.55%)
May 06, 2013 27.98 28.01 27.74 27.79 0 -0.01(-0.04%)
May 03, 2013 28.09 27.80 27.80 27.80 0 +0.10(+0.36%)
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