EVAL

iShares MSCI Emerging Markets Value Index Fund Historical Stock Prices

$45.86
*  
0.51
 negative 
1.1%
Get EVAL Alerts
*Delayed - data as of Apr. 23, 2014 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  46  46.08  45.75  45.86 5,176
04/23/2014 46.08 46.08 45.75 45.86 5,176
04/22/2014 46.59 46.59 46.2 46.37 5,017
04/21/2014 47 47 46.28 46.28 7,580
04/17/2014 46.59 46.62 46.59 46.62 580
04/16/2014 45.7 46.35 45.7 46.35 1,022
04/15/2014 45.34 45.95 45.34 45.7188 1,251
04/14/2014 46.51 46.51 45.6 45.95 2,670
04/11/2014 45.94 46.5661 45.94 46.5661 881
04/10/2014 45.7501 45.7501 45.7501 45.7501 405
04/09/2014 46.4 46.97 46.4 46.97 603
04/08/2014 46.13 46.97 46.13 46.6711 1,632
04/07/2014 46.14 46.148 45.5872 46.1 2,595
04/04/2014 45.28 46.27 45.28 46.27 794
04/03/2014 45.79 45.79 44.8304 45.73 1,186
04/02/2014 45.97 45.97 45.27 45.27 2,455
04/01/2014 45.914 45.914 45.5001 45.5001 1,789
03/31/2014 45.72 45.72 45.51 45.71 439
03/28/2014 45.13 45.45 44.9 45.372 698
03/27/2014 44.9061 44.9061 44.69 44.69 4,632
03/26/2014 44.41 44.41 44.41 44.41 494
03/25/2014 43.66 43.877 43.66 43.72 701
03/24/2014 42.94 43.6352 42.94 43.6352 1,033
03/21/2014 43.3441 43.3441 43.144 43.144 914
03/20/2014 42.39 43.1075 42.32 43.1075 990
03/19/2014 43.68 43.68 42.5 42.5 7,098
03/18/2014 43.25 43.84 43.2 43.38 3,645
03/17/2014 42.8 43.2897 42.8 43.272 996
03/14/2014 42.39 42.78 42.39 42.53 3,540
03/13/2014 42.75 42.75 42.43 42.43 1,836
03/12/2014 42.76 43.1299 42.5 43.1299 4,962
03/11/2014 43.3 43.39 42.75 43 3,669
03/10/2014 43.29 43.29 42.95 43.27 1,031
03/07/2014 45 45 43.4301 43.6099 1,665
03/06/2014 43.96 44.32 43.96 44.29 404
03/05/2014 43.709 43.709 43.28 43.66 857
03/04/2014 43.82 43.85 43.21 43.85 1,230
03/03/2014 42.4368 43.17 42.4368 43.07 1,110
02/28/2014 43.9 43.9 43.78 43.788 5,790
02/27/2014 43.4501 44.14 43.4501 44.14 409
02/26/2014 43.5 43.5 43.46 43.46 693
02/25/2014 43.6799 43.6799 43.3125 43.548 1,441
02/24/2014 44.38 44.38 43.68 44.13 575
02/21/2014 43.43 43.43 43.43 43.43 00
02/20/2014 43.57 43.9 43.43 43.43 2,115
02/19/2014 43.72 43.72 43.72 43.72 403
02/18/2014 44.12 44.12 43.5 43.9 2,953
02/14/2014 43.92 44.12 43.92 44.05 3,201
02/13/2014 44.1 44.1 43.4 43.95 5,919
02/12/2014 44.1285 44.1285 43.69 43.99 13,327
02/11/2014 43.48 43.86 43.4401 43.83 22,178
02/10/2014 42.9 42.94 42.12 42.12 6,563
02/07/2014 43.37 43.56 43.18 43.56 4,066
02/06/2014 42.56 42.56 42.56 42.56 00
02/05/2014 42.32 42.61 42.25 42.56 2,463
02/04/2014 42.33 42.34 42.29 42.29 1,923
02/03/2014 42.31 42.31 41.82 41.85 2,446
01/31/2014 42.58 42.94 42.58 42.94 2,039
01/30/2014 42.7154 42.92 42.7154 42.92 552
01/29/2014 42.24 42.7496 42.24 42.65 597
01/28/2014 42.01 42.7 42.01 42.69 1,199
01/27/2014 42.54 42.54 42.2 42.255 7,449
01/24/2014 43.35 43.51 43.1 43.28 4,865
01/23/2014 44.52 44.52 43.95 44.29 4,882
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 your brokers before you trade


Want to trade FX?