EGRW

iShares MSCI Emerging Markets Growth Index Fund Historical Stock Prices

$54.33
*  
unch
 negative 
unch
Get EGRW Alerts
*Delayed - data as of Apr. 17, 2014 15:06 ET 
Exchange: NASDAQ

Community Rating:
View:    EGRW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
15:06 N/A N/A N/A  54.33 0
04/16/2014 54.33 54.33 54.33 54.33 00
04/15/2014 54.275 54.33 54.275 54.33 496
04/14/2014 54.33 54.33 54.33 54.33 00
04/11/2014 54.32 54.33 54.32 54.33 759
04/10/2014 55.3104 55.3592 55.2401 55.3592 391
04/09/2014 55.96 55.99 55.3601 55.3601 763
04/08/2014 55.15 55.6101 55.15 55.28 3,316
04/07/2014 55.91 55.91 54.6999 54.6999 3,114
04/04/2014 55 55 55 55 255
04/03/2014 54.3501 54.3501 54.35 54.35 258
04/02/2014 54.88 55 54.84 55 487
04/01/2014 55.202 55.202 55.202 55.202 360
03/31/2014 53.1501 53.1501 53.1501 53.1501 00
03/28/2014 53.1501 53.1501 53.1501 53.1501 00
03/27/2014 53.1501 53.1501 53.1501 53.1501 00
03/26/2014 53.1501 53.1501 53.1501 53.1501 250
03/25/2014 52.5601 52.5601 52.56 52.56 380
03/24/2014 52.64 52.64 52.64 52.64 900
03/21/2014 52.48 52.8001 52.48 52.64 6,100
03/20/2014 52.63 52.63 52.63 52.63 00
03/19/2014 52.63 52.63 52.63 52.63 00
03/18/2014 52.79 52.8 52.35 52.63 11,568
03/17/2014 52.55 52.55 51.45 51.79 6,740
03/14/2014 51.3 51.6 51.3 51.36 8,365
03/13/2014 53.54 53.54 53.54 53.54 00
03/12/2014 53.54 53.54 53.54 53.54 00
03/11/2014 53.54 53.54 53.54 53.54 199
03/10/2014 53.189 53.189 53.103 53.103 608
03/07/2014 53.4601 53.4601 53.4601 53.4601 00
03/06/2014 53.4601 53.4601 53.4601 53.4601 225
03/05/2014 53.513 53.513 53.513 53.513 00
03/04/2014 53.513 53.513 53.513 53.513 150
03/03/2014 52.099 52.099 51.38 51.73 4,031
02/28/2014 52.68 52.68 52.68 52.68 00
02/27/2014 52.68 52.68 52.68 52.68 250
02/26/2014 52.46 52.77 52.46 52.77 1,813
02/25/2014 52.3401 52.3901 52.3401 52.3901 1,049
02/24/2014 53.3599 53.3599 53.3599 53.3599 00
02/21/2014 53.3599 53.3599 53.3599 53.3599 00
02/20/2014 53.3599 53.3599 53.3599 53.3599 00
02/19/2014 53.3599 53.3599 53.3599 53.3599 00
02/18/2014 53.4399 53.4399 53.3599 53.3599 1,100
02/14/2014 53 53 53 53 258
02/13/2014 51.83 52.823 51.83 52.3 5,032
02/12/2014 52.1 52.41 52.09 52.41 4,115
02/11/2014 52.01 52.01 52.01 52.01 100
02/10/2014 50.756 50.756 50.756 50.756 00
02/07/2014 50.756 50.756 50.756 50.756 00
02/06/2014 50.756 50.756 50.756 50.756 00
02/05/2014 50.756 50.756 50.756 50.756 00
02/04/2014 50.98 50.98 50.756 50.756 2,399
02/03/2014 50.01 50.01 50.01 50.01 230
01/31/2014 50.35 50.36 50.3 50.3 3,640
01/30/2014 51.46 51.46 51.46 51.46 101
01/29/2014 50.76 50.76 50.76 50.76 00
01/28/2014 50.76 50.76 50.76 50.76 00
01/27/2014 51.73 51.73 50.76 50.76 3,190
01/24/2014 52.52 52.52 51.86 51.86 856
01/23/2014 52.55 52.55 52.528 52.528 232
01/22/2014 53.975 53.975 53.975 53.975 150
01/21/2014 53.5099 53.5099 53.5099 53.5099 233
01/17/2014 53.6799 53.6799 53.6799 53.6799 200
01/16/2014 54 54 53.89 53.89 491
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?