Historical Stock Prices

EMIF 
$35.3
*  
1.19
3.49%
Get EMIF Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading EMIF 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 34.78 35.32 34.78 35.3 48,195
11/20/2014 34 34.2599 34 34.11 4,683
11/19/2014 33.894 34.05 33.849 34.031 5,589
11/18/2014 33.52 33.79 33.52 33.7892 12,824
11/17/2014 33.66 33.7 33.5201 33.5201 8,676
11/14/2014 33.77 33.95 33.7501 33.942 8,261
11/13/2014 34.183 34.2499 33.8001 33.9399 12,546
11/12/2014 34.11 34.33 34.07 34.07 5,664
11/11/2014 34.16 34.16 33.89 34.16 9,048
11/10/2014 34.22 34.29 34.03 34.04 16,487
11/07/2014 34.18 34.18 33.9601 34.025 32,939
11/06/2014 34.066 34.17 33.952 33.952 10,725
11/05/2014 34.69 34.69 34.42 34.6 11,308
11/04/2014 34.6 34.89 34.6 34.8 12,522
11/03/2014 34.75 34.75 34.49 34.61 5,047
10/31/2014 34.99 35.09 34.9 35.01 7,868
10/30/2014 34.46 34.86 34.46 34.81 4,564
10/29/2014 34.5 34.6587 34.23 34.27 3,793
10/28/2014 33.88 34.46 33.88 34.4499 11,539
10/27/2014 33.43 33.62 33.14 33.5201 14,626
10/24/2014 33.66 34.23 33.66 34.04 7,567
10/23/2014 33.86 33.86 33.47 33.51 9,580
10/22/2014 34.19 34.19 33.98 34.0199 12,834
10/21/2014 33.93 34.06 33.8852 34 5,434
10/20/2014 34 34.05 33.9131 33.99 8,149
10/17/2014 33.83 34.132 33.8201 34.05 5,947
10/16/2014 33.3101 33.88 33.2466 33.53 5,797
10/15/2014 34.03 34.03 33.27 33.86 20,067
10/14/2014 34.56 34.6 34.3099 34.37 5,260
10/13/2014 34.41 34.83 34.41 34.63 5,220
10/10/2014 34.51 34.51 33.916 33.916 4,656
10/09/2014 34.965 34.965 34.56 34.61 38,384
10/08/2014 34.86 35.225 34.5 35.21 25,908
10/07/2014 35 35.124 34.74 34.75 98,022
10/06/2014 34.92 34.99 34.83 34.98 28,332
10/03/2014 34 34.05 33.6501 34.01 14,238
10/02/2014 33.57 33.84 33.39 33.67 11,478
10/01/2014 34.22 34.22 33.7599 33.7599 11,295
09/30/2014 34.41 34.494 34.3098 34.494 4,763
09/29/2014 34.26 34.35 34 34.18 80,310
09/26/2014 34.812 35.09 34.7101 34.96 19,216
09/25/2014 35.26 35.26 34.74 34.83 6,991
09/24/2014 34.76 35.44 34.76 35.38 9,358
09/23/2014 35 35 34.68 34.79 12,793
09/22/2014 35.19 35.36 34.88 34.98 20,623
09/19/2014 35.66 35.7414 35.49 35.5261 144,268
09/18/2014 36.01 36.15 35.83 35.85 10,779
09/17/2014 36.66 36.66 36.175 36.175 35,545
09/16/2014 36.04 36.75 36.04 36.72 54,047
09/15/2014 36.26 36.26 35.89 36 8,196
09/12/2014 36.74 36.74 36.24 36.36 24,047
09/11/2014 36.76 37 36.76 36.9907 2,359
09/10/2014 36.8 36.97 36.76 36.88 4,573
09/09/2014 37.26 37.329 37.01 37.01 5,579
09/08/2014 38.08 38.08 37.4801 37.4801 2,514
09/05/2014 38.14 38.21 37.9701 38.08 7,230
09/04/2014 38.25 38.25 37.9845 37.9845 7,228
09/03/2014 37.97 38.27 37.97 38.26 4,066
09/02/2014 37.41 37.66 37.41 37.64 15,141
08/29/2014 37.12 37.32 37.12 37.32 5,522
08/28/2014 37.17 37.18 36.95 36.99 3,867
08/27/2014 37.18 37.5 37.18 37.465 5,372
08/26/2014 37.0163 37.0699 36.91 37.05 39,384
08/25/2014 37.17 37.17 36.99 37.061 13,397
08/22/2014 36.97 36.97 36.68 36.821 5,783
08/21/2014 37.07 37.07 36.79 36.79 3,380
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?