ISH MSCI EMR MKTS (NQ: EMFN)
24.39 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 24.39 24.39 24.39 0 -0.23(-0.93%)
Apr 14, 2014 24.62 24.62 24.62 9 +0.00(+0.00%)
Apr 11, 2014 24.44 24.66 24.44 24.62 1,950 -0.24(-0.97%)
Apr 10, 2014 24.86 24.86 24.86 24.86 1,000 -0.01(-0.03%)
Apr 09, 2014 24.87 24.87 24.87 24.87 101 +0.13(+0.52%)
Apr 08, 2014 24.74 24.74 24.74 24.74 271 +0.12(+0.49%)
Apr 07, 2014 24.60 24.62 24.60 24.62 1,437 +0.10(+0.41%)
Apr 04, 2014 24.74 24.74 24.52 24.52 566 +0.11(+0.44%)
Apr 02, 2014 24.41 24.41 24.41 0 +0.19(+0.79%)
Mar 31, 2014 24.22 24.22 24.22 9 +0.03(+0.13%)
Mar 28, 2014 24.19 24.19 24.19 24.19 716 +0.51(+2.13%)
Mar 26, 2014 23.68 23.68 23.68 61 +0.78(+3.43%)
Mar 24, 2014 22.90 22.90 22.90 0 +0.23(+1.01%)
Mar 20, 2014 22.67 22.67 22.67 22.67 73 +0.62(+2.79%)
Mar 13, 2014 22.05 22.05 22.05 22.05 0 -0.65(-2.85%)
Mar 11, 2014 22.70 22.70 22.70 0 -0.20(-0.87%)
Mar 10, 2014 22.90 22.90 22.90 22.90 301 +0.09(+0.39%)
Mar 07, 2014 23.06 23.06 22.81 22.81 695 -0.44(-1.89%)
Mar 06, 2014 23.19 23.26 23.19 23.25 2,082 +0.31(+1.35%)
Mar 05, 2014 22.94 22.94 22.94 22.94 256 +0.11(+0.48%)
Mar 04, 2014 22.77 22.83 22.77 22.83 646 +0.47(+2.10%)
Mar 03, 2014 22.35 22.38 22.35 22.36 1,252 -0.34(-1.50%)
Feb 26, 2014 22.70 22.70 22.70 22.70 0 -0.30(-1.30%)
Feb 25, 2014 23.00 23.00 23.00 23.00 1,445 -0.04(-0.17%)
Feb 24, 2014 22.99 23.04 22.99 23.04 1,390 -0.11(-0.47%)
Feb 14, 2014 23.15 23.15 23.15 0 +0.24(+1.05%)
Feb 11, 2014 22.91 22.91 22.91 0 +0.54(+2.41%)
Feb 06, 2014 22.37 22.37 22.37 0 +0.48(+2.19%)
Feb 05, 2014 21.89 21.89 21.89 21.89 320 -0.15(-0.68%)
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