EMDI

iShares MSCI Emerging Markets Consumer Discrectionary Sector I Historical Stock Prices

$58.89
*  
0.2962
0.51%
Get EMDI Alerts
*Delayed - data as of Jul. 11, 2014 14:19 ET  -  Find a broker to begin trading EMDI now
Exchange: NASDAQ

Community Rating:
View:    EMDI 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:19  58.28  58.89  58.55  58.89 3,594
07/10/2014 58.27 59.16 58.27 58.5938 415
07/09/2014 59.5699 59.5699 59.5699 59.5699 00
07/08/2014 59.5699 59.5699 59.5699 59.5699 00
07/07/2014 59.56 59.5699 59.56 59.5699 621
07/03/2014 58.45 58.68 58.44 58.68 2,896
07/02/2014 58.62 58.62 58.62 58.62 00
07/01/2014 58.62 58.62 58.62 58.62 00
06/30/2014 58.62 58.62 58.62 58.62 00
06/27/2014 58.62 58.62 58.62 58.62 00
06/26/2014 58.62 58.62 58.62 58.62 275
06/25/2014 58.1399 58.1399 58.1399 58.1399 00
06/24/2014 58.1399 58.1399 58.1399 58.1399 285
06/23/2014 57.43 57.43 57.43 57.43 188
06/20/2014 59.38 59.38 59.38 59.38 566
06/19/2014 59.78 59.78 57.92 58.03 4,132
06/18/2014 57.9 57.9 57.9 57.9 100
06/17/2014 57.76 57.9201 57.76 57.8 4,400
06/16/2014 58 58 58 58 00
06/13/2014 57.68 58 57.68 58 2,200
06/12/2014 58.22 58.75 58.1 58.24 7,300
06/11/2014 57.84 58.09 57.84 58.035 4,000
06/10/2014 57.89 58.25 57.89 58.15 3,800
06/09/2014 57.72 57.95 57.72 57.86 1,200
06/06/2014 57.31 57.94 57.31 57.67 10,900
06/05/2014 58.62 58.62 56.88 57.29 19,360
06/04/2014 56.39 56.78 56.39 56.65 10,596
06/03/2014 56.71 56.71 56.71 56.71 00
06/02/2014 56.57 56.85 56.57 56.71 13,586
05/30/2014 56.72 56.72 56.72 56.72 145
05/29/2014 59.02 59.02 57.585 57.585 270
05/28/2014 57.27 57.27 57.27 57.27 00
05/27/2014 57.27 57.27 57.27 57.27 00
05/23/2014 57.27 57.27 57.27 57.27 00
05/22/2014 57.28 57.28 57.27 57.27 2,408
05/21/2014 56.53 56.53 56.53 56.53 00
05/20/2014 56.53 56.53 56.53 56.53 00
05/19/2014 56.53 56.53 56.53 56.53 00
05/16/2014 56.53 56.53 56.53 56.53 00
05/15/2014 56.53 56.53 56.53 56.53 133
05/14/2014 57.19 57.25 57.19 57.21 1,180
05/13/2014 56.35 56.42 56.31 56.42 1,000
05/12/2014 56.2 56.28 56.2 56.28 200
05/09/2014 55.25 55.25 55.25 55.25 00
05/08/2014 55.25 55.25 55.25 55.25 00
05/07/2014 55.46 55.46 55.18 55.25 2,461
05/06/2014 55.82 55.82 55.24 55.42 1,870
05/05/2014 55.38 55.54 54.8392 55.07 74,391
05/02/2014 55.24 55.5601 55.24 55.38 28,120
05/01/2014 55.24 55.24 55.24 55.24 00
04/30/2014 55.24 55.24 55.24 55.24 00
04/29/2014 55.082 55.24 55.078 55.24 650
04/28/2014 55.25 55.41 55.2 55.3 3,800
04/25/2014 55.33 55.55 55.11 55.18 50,848
04/24/2014 56.57 56.57 55.9804 55.9804 876
04/23/2014 57.01 57.01 57.01 57.01 00
04/22/2014 57.01 57.01 57.01 57.01 00
04/21/2014 57.01 57.01 57.01 57.01 00
04/17/2014 57.01 57.01 57.01 57.01 270
04/16/2014 56.62 56.62 56.62 56.62 216
04/15/2014 56.75 56.75 56.75 56.75 00
04/14/2014 56.75 56.75 56.75 56.75 00
04/11/2014 56.75 56.75 56.75 56.75 240
04/10/2014 57.47 57.47 57.47 57.47 155
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 Brokers before you trade

Want to trade FX?