Home > Quotes > EMIF > Historical Prices

Historical Stock Prices

EMIF 
$35.936
*  
0.1926
  negative  
0.54%
Get EMIF Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 36 36.0375 35.866 35.936 4,330
05/16/2013 35.69 35.89 35.69 35.7434 8,247
05/15/2013 36.06 36.06 35.8601 35.912 3,678
05/14/2013 36.15 36.27 36.0601 36.0601 6,675
05/13/2013 36.24 36.26 36.12 36.16 8,767
05/10/2013 36.41 36.41 35.966 36.27 11,146
05/09/2013 36.66 36.66 36.34 36.34 13,328
05/08/2013 36.69 36.7162 36.5419 36.63 12,142
05/07/2013 36.37 36.5171 36.34 36.4999 8,726
05/06/2013 35.9 36.13 35.9 36.0796 5,636
05/03/2013 36.05 36.357 35.9 35.97 81,099
05/02/2013 35.87 35.9752 35.8132 35.91 5,775
05/01/2013 35.88 35.94 35.5299 35.66 65,872
04/30/2013 35.64 36.02 35.6368 36.02 16,727
04/29/2013 35.62 35.72 35.58 35.643 6,642
04/26/2013 35.66 35.699 35.51 35.5576 7,778
04/25/2013 35.89 35.9 35.669 35.7199 14,544
04/24/2013 35.76 35.87 35.7 35.8145 3,729
04/23/2013 35.45 35.7199 35.43 35.67 3,865
04/22/2013 35.5 35.5285 35.28 35.434 7,772
04/19/2013 35.54 35.65 35.5 35.51 6,505
04/18/2013 35.42 35.45 35.146 35.2821 7,879
04/17/2013 35.46 35.51 35.022 35.07 9,577
04/16/2013 35.52 35.6308 35.3832 35.6308 6,051
04/15/2013 35.84 35.84 35.154 35.154 7,098
04/12/2013 35.95 35.98 35.73 35.7994 2,813
04/11/2013 36.23 36.23 36.0101 36.036 6,258
04/10/2013 36.15 36.4 36.15 36.306 8,016
04/09/2013 35.74 36.03 35.7 35.84 7,654
04/08/2013 35.65 35.67 35.4201 35.6 5,143
04/05/2013 35.12 35.6 35 35.6 45,016
04/04/2013 35.5701 35.7599 35.5504 35.6799 5,112
04/03/2013 35.7699 35.7699 35.581 35.67 4,389
04/02/2013 35.81 35.9799 35.7848 35.8105 8,470
04/01/2013 35.74 35.82 35.51 35.53 19,138
03/28/2013 35.5 35.74 35.4636 35.62 7,895
03/27/2013 35.24 35.48 35.1609 35.42 30,091
03/26/2013 35.03 35.339 35.03 35.3099 11,484
03/25/2013 34.95 35.189 34.9 34.9699 11,333
03/22/2013 35.1 35.1399 34.9601 35.07 4,866
03/21/2013 35.15 35.17 34.9 34.91 20,794
03/20/2013 35.27 35.27 35.09 35.18 13,667
03/19/2013 35.43 35.52 35.054 35.22 27,939
03/18/2013 35.31 35.41 35.02 35.27 25,693
03/15/2013 35.71 35.71 35.28 35.4 17,920
03/14/2013 35.89 35.9025 35.6939 35.83 9,809
03/13/2013 35.97 35.97 35.651 35.68 16,492
03/12/2013 36.17 36.17 35.89 35.95 20,194
03/11/2013 36.79 36.79 36.27 36.32 83,513
03/08/2013 36.75 36.8 36.58 36.64 92,891
03/07/2013 36.58 36.62 36.51 36.62 9,162
03/06/2013 36.34 36.5299 36.264 36.49 12,895
03/05/2013 36.32 36.63 36.23 36.46 12,261
03/04/2013 36.14 36.24 35.9545 36.24 22,127
03/01/2013 35.94 36.1399 35.94 36.1399 2,815
02/28/2013 36.28 36.28 36.12 36.12 3,350
02/27/2013 35.938 36.2563 35.938 36.2563 15,767
02/26/2013 35.79 35.933 35.6696 35.818 6,640
02/25/2013 36.23 36.33 35.84 35.84 21,076
02/22/2013 36.12 36.12 35.87 36.01 112,027
02/21/2013 36.31 36.31 35.73 35.8644 19,587
02/20/2013 36.62 36.62 36.33 36.3628 7,619
02/19/2013 36.32 36.6763 36.32 36.5576 6,916
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.