IEMiShares MSCI Emerging Markets04/20/21 16:10
LAST:

 69.98
CHANGE:
 0.22
OPEN:
70.80
HIGH:
70.80
ASK:
71.00
VOLUME:
32,498
CHANGE(%):
0.31
PREV:
70.20
LOW:
69.70
BID:
69.80
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/2170.8070.8069.7069.9832,4980
04/19/2170.3070.7470.1770.2038,8810
04/16/2170.0170.2369.6170.2314,2090
04/15/2169.8969.8969.3269.5917,5570
04/14/2169.9870.3069.7169.8915,4990
04/13/2171.2971.2969.8170.0716,6830
04/12/2170.4270.6369.8370.2323,9270
04/09/2172.2772.2770.0470.1620,7940
04/08/2170.3171.3470.0070.7624,7900
04/07/2171.0072.0070.4470.7517,7320
FUNDAMENTALS
Sector:
Industry:
52wk range:54.00 - 80.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 10, 2007
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,915-1380.98
DJI34,078-1230.36
SP5004,163-220.53
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,771-60.32
BDI1,200494.26
HSI30,063-2530.83