EMDI

iShares MSCI Emerging Markets Consumer Discrectionary Sector I Historical Stock Prices

$61.8
*  
0.8882
1.46%
Get EMDI Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading EMDI now
Exchange: NASDAQ

Community Rating:
 
 
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  61.64  61.8695  60.99  61.80 34,369
08/27/2014 60.99 61.8695 60.99 61.8 34,369
08/26/2014 61.13 61.21 60.9118 60.9118 944
08/25/2014 62.56 62.56 60.79 60.79 606
08/22/2014 60.6 60.64 60.57 60.57 1,290
08/21/2014 61.05 61.46 60.7 60.8 1,515
08/20/2014 60.73 61.2201 60.3401 60.3401 16,102
08/19/2014 60.49 61.2501 60.49 60.7801 9,301
08/18/2014 61.25 61.25 60.38 60.42 2,332
08/15/2014 60.8299 60.8299 60.8299 60.8299 100
08/14/2014 61.33 61.33 61.33 61.33 00
08/13/2014 61.33 61.33 61.33 61.33 344
08/12/2014 60.06 60.9 60.03 60.4001 9,250
08/11/2014 59.9 59.9 59.9 59.9 00
08/08/2014 59.9 59.9 59.9 59.9 00
08/07/2014 59.9 59.9 59.9 59.9 109
08/06/2014 60.15 60.15 60.15 60.15 00
08/05/2014 60.15 60.15 60.15 60.15 00
08/04/2014 62.74 62.74 60.15 60.15 2,921
08/01/2014 60.939 60.939 60.939 60.939 00
07/31/2014 60.939 60.939 60.939 60.939 00
07/30/2014 60.939 60.939 60.939 60.939 145
07/29/2014 60.2 60.34 60.2 60.34 1,328
07/28/2014 59.44 59.44 59.44 59.44 00
07/25/2014 59.4 59.44 59.4 59.44 708
07/24/2014 59.38 59.38 59.38 59.38 00
07/23/2014 59.38 59.38 59.38 59.38 545
07/22/2014 59 59 59 59 00
07/21/2014 58.95 59 58.95 59 2,400
07/18/2014 58.99 58.99 58.99 58.99 00
07/17/2014 59.37 59.5 58.99 58.99 1,840
07/16/2014 59.1 59.1 59.1 59.1 00
07/15/2014 59.1 59.1 59.1 59.1 00
07/14/2014 59.05 59.1 58.81 59.1 2,112
07/11/2014 58.55 58.89 58.55 58.89 3,653
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
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?