Home > Quotes > EVAL > Historical Prices
EVAL

iShares, Inc. iShares MSCI Emerging Markets Value Index Fund Historical Stock Prices

$48.9
*  
0.60
  negative  
1.21%
Get EVAL Alerts
*Delayed - data as of May 22, 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 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  49.38  49.814  48.90  48.90 703
05/22/2013 49.814 49.814 48.9 48.9 703
05/21/2013 49.41 49.5 49.41 49.5 900
05/20/2013 49.74 49.74 49.74 49.74 360
05/17/2013 49.31 49.31 49.14 49.14 420
05/16/2013 49.4999 49.4999 49.35 49.35 601
05/15/2013 49.45 49.45 49.35 49.35 891
05/14/2013 49.64 49.64 49.64 49.64 172
05/13/2013 50.46 50.46 49.16 49.16 4,083
05/10/2013 49.78 49.78 49.61 49.61 1,118
05/09/2013 50 50.449 50 50.2 660
05/08/2013 50.47 50.51 50.47 50.51 694
05/07/2013 50.12 50.5 49.908 49.908 1,379
05/06/2013 50.54 50.54 49.74 49.74 3,865
05/03/2013 49.99 49.99 49.83 49.83 288
05/02/2013 49.4 49.4 49.4 49.4 600
05/01/2013 49.11 49.2001 49.11 49.2 3,059
04/30/2013 50.06 50.06 48.95 49.48 2,094
04/29/2013 49.32 49.91 49.08 49.89 2,684
04/26/2013 48.89 49.3 48.89 48.93 500
04/25/2013 48.88 49.42 48.88 49.32 600
04/24/2013 47.74 48.56 47.74 48.56 1,208
04/23/2013 47.5 47.69 47.5 47.69 396
04/22/2013 47.6735 47.74 47.6735 47.69 525
04/19/2013 47.09 47.09 47.09 47.09 00
04/18/2013 47.04 47.11 47.04 47.09 878
04/17/2013 46.83 46.83 46.83 46.83 329
04/16/2013 46.09 46.09 46.09 46.09 00
04/15/2013 47.381 47.89 46.06 46.09 3,756
04/12/2013 47.96 47.99 47.92 47.94 7,398
04/11/2013 49.15 49.15 48.62 48.73 300
04/10/2013 48.87 49.55 48.71 48.76 600
04/09/2013 48.29 49.01 48.29 48.41 1,365
04/08/2013 48.05 48.05 48.05 48.05 00
04/05/2013 48.05 48.05 48.05 48.05 00
04/04/2013 48.08 48.08 48.05 48.05 200
04/03/2013 48.5001 48.5001 48 48 2,044
04/02/2013 48.73 49 48.72 48.89 1,612
04/01/2013 49.97 49.97 48.47 49.05 3,408
03/28/2013 49.21 49.21 49.21 49.21 100
03/27/2013 48.7 49.2 48.7 49.2 1,628
03/26/2013 49 49 49 49 280
03/25/2013 48.64 49.13 48.37 48.37 1,256
03/22/2013 48.62 48.62 48.55 48.55 500
03/21/2013 48.7 48.7 48.7 48.7 100
03/20/2013 49.45 49.45 48.69 48.81 330
03/19/2013 48.9599 49.18 48.2555 48.33 1,739
03/18/2013 49.22 49.72 49.04 49.04 2,237
03/15/2013 49.53 49.55 49.53 49.55 389
03/14/2013 49.85 49.85 49.85 49.85 167
03/13/2013 49.77 49.77 49.77 49.77 100
03/12/2013 50.5 50.51 50.5 50.51 396
03/11/2013 51.27 51.27 49.8201 50.8 2,010
03/08/2013 50.75 50.82 50.75 50.82 500
03/07/2013 51.13 51.13 50.58 50.65 1,500
03/06/2013 50.32 50.5209 50.32 50.5209 445
03/05/2013 50.25 50.67 50.22 50.22 900
03/04/2013 49.84 49.93 49.67 49.67 2,280
03/01/2013 50.08 50.578 50.08 50.49 1,000
02/28/2013 50.4 51.9999 50.38 51.9999 1,062
02/27/2013 50.31 50.31 50.31 50.31 561
02/26/2013 49.94 49.97 49.66 49.75 904
02/25/2013 51.76 51.76 50.06 50.06 6,501
02/22/2013 50.55 50.55 50.55 50.55 100
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.