42.01 Up +0.38 +0.91%
Find prices for:
ISHARES MSCI EMERGING MARKETS ETF Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 42.01 42.01 42.01 42.01 NA
04/16/2014 41.63 41.63 41.63 41.63 NA
04/15/2014 41.11 41.11 41.11 41.11 NA
04/14/2014 41.74 41.74 41.74 41.74 NA
04/11/2014 41.83 41.83 41.83 41.83 NA
04/10/2014 41.83 41.83 41.83 41.83 NA
04/09/2014 42.28 42.28 42.28 42.28 NA
04/08/2014 41.96 41.96 41.96 41.96 NA
04/07/2014 41.48 41.48 41.48 41.48 NA
04/04/2014 41.3 41.3 41.3 41.3 NA
04/03/2014 41.41 41.41 41.41 41.41 NA
04/02/2014 41.57 41.57 41.57 41.57 NA
04/01/2014 41.49 41.49 41.49 41.49 NA
03/31/2014 41.01 41.01 41.01 41.01 NA
03/28/2014 40.74 40.74 40.74 40.74 NA
03/27/2014 40.42 40.42 40.42 40.42 NA
03/26/2014 39.9 39.9 39.9 39.9 NA
03/25/2014 39.81 39.81 39.81 39.81 NA
03/24/2014 39.36 39.36 39.36 39.36 NA
03/21/2014 38.98 38.98 38.98 38.98 NA
03/20/2014 38.74 38.74 38.74 38.74 NA
03/19/2014 38.57 38.57 38.57 38.57 NA
03/18/2014 39.41 39.41 39.41 39.41 NA
03/17/2014 38.87 38.87 38.87 38.87 NA
03/14/2014 38.4 38.4 38.4 38.4 NA
03/13/2014 38.19 38.19 38.19 38.19 NA
03/12/2014 38.89 38.89 38.89 38.89 NA
03/11/2014 38.81 38.81 38.81 38.81 NA
03/10/2014 39.25 39.25 39.25 39.25 NA
03/07/2014 39.52 39.52 39.52 39.52 NA
03/06/2014 40.03 40.03 40.03 40.03 NA
03/05/2014 39.47 39.47 39.47 39.47 NA
03/04/2014 39.44 39.44 39.44 39.44 NA
03/03/2014 38.78 38.78 38.78 38.78 NA
02/28/2014 39.48 39.48 39.48 39.48 NA
02/27/2014 39.75 39.75 39.75 39.75 NA
02/26/2014 39.01 39.01 39.01 39.01 NA
02/25/2014 38.98 38.98 38.98 38.98 NA
02/24/2014 39.43 39.43 39.43 39.43 NA
02/21/2014 39.43 39.43 39.43 39.43 NA
02/20/2014 39.16 39.16 39.16 39.16 NA
02/19/2014 39.02 39.02 39.02 39.02 NA
02/18/2014 39.29 39.29 39.29 39.29 NA
02/14/2014 39.66 39.66 39.66 39.66 NA
02/13/2014 39.18 39.18 39.18 39.18 NA
02/12/2014 39.14 39.14 39.14 39.14 NA
02/11/2014 39.13 39.13 39.13 39.13 NA
02/10/2014 38.3 38.3 38.3 38.3 NA
02/07/2014 38.73 38.73 38.73 38.73 NA
02/06/2014 38.51 38.51 38.51 38.51 NA
02/05/2014 37.72 37.72 37.72 37.72 NA
02/04/2014 37.86 37.86 37.86 37.86 NA
02/03/2014 37.11 37.11 37.11 37.11 NA
01/31/2014 38.19 38.19 38.19 38.19 NA
01/30/2014 38.13 38.13 38.13 38.13 NA
01/29/2014 37.78 37.78 37.78 37.78 NA
01/28/2014 38.33 38.33 38.33 38.33 NA
01/27/2014 38.09 38.09 38.09 38.09 NA
01/24/2014 38.24 38.24 38.24 38.24 NA
01/23/2014 39.27 39.27 39.27 39.27 NA
01/22/2014 40.26 40.26 40.26 40.26 NA
01/21/2014 39.73 39.73 39.73 39.73 NA
01/17/2014 39.79 39.79 39.79 39.79 NA
01/16/2014 39.99 39.99 39.99 39.99 NA
01/15/2014 40.21 40.21 40.21 40.21 NA
01/14/2014 40.22 40.22 40.22 40.22 NA
01/13/2014 39.79 39.79 39.79 39.79 NA
01/10/2014 40.27 40.27 40.27 40.27 NA
01/09/2014 39.57 39.57 39.57 39.57 NA
01/08/2014 39.78 39.78 39.78 39.78 NA
01/07/2014 39.91 39.91 39.91 39.91 NA
01/06/2014 39.74 39.74 39.74 39.74 NA
01/03/2014 40.12 40.12 40.12 40.12 NA
01/02/2014 40.19 40.19 40.19 40.19 NA
12/31/2013 41.8 41.8 41.8 41.8 NA
12/30/2013 41.48 41.48 41.48 41.48 NA
12/27/2013 41.3 41.3 41.3 41.3 NA
12/26/2013 40.67 40.67 40.67 40.67 NA
12/24/2013 41.02 41.02 41.02 41.02 NA
12/23/2013 40.78 40.78 40.78 40.78 NA
12/20/2013 40.48 40.48 40.48 40.48 NA
12/19/2013 40.54 40.54 40.54 40.54 NA
12/18/2013 41.3 41.3 41.3 41.3 NA
12/18/2013 0.08913 Ex-dividend
12/17/2013 40.86 40.86 40.86 40.86 NA
12/16/2013 41.22 41.22 41.22 41.22 NA
12/13/2013 40.95 40.95 40.95 40.95 NA
12/12/2013 40.85 40.85 40.85 40.85 NA
12/11/2013 41.09 41.09 41.09 41.09 NA
12/10/2013 42.02 42.02 42.02 42.02 NA
12/09/2013 42 42 42 42 NA
12/06/2013 41.94 41.94 41.94 41.94 NA
12/05/2013 41.03 41.03 41.03 41.03 NA
12/04/2013 41.27 41.27 41.27 41.27 NA
12/03/2013 41.32 41.32 41.32 41.32 NA
12/02/2013 41.46 41.46 41.46 41.46 NA
11/29/2013 42.35 42.35 42.35 42.35 NA
11/27/2013 41.92 41.92 41.92 41.92 NA
11/26/2013 41.65 41.65 41.65 41.65 NA
11/25/2013 41.51 41.51 41.51 41.51 NA
11/22/2013 42.05 42.05 42.05 42.05 NA
11/21/2013 41.75 41.75 41.75 41.75 NA
11/20/2013 41.79 41.79 41.79 41.79 NA
11/19/2013 42.37 42.37 42.37 42.37 NA
11/18/2013 42.63 42.63 42.63 42.63 NA
11/15/2013 42.25 42.25 42.25 42.25 NA
11/14/2013 41.46 41.46 41.46 41.46 NA
11/13/2013 40.8 40.8 40.8 40.8 NA
11/12/2013 40.73 40.73 40.73 40.73 NA
11/11/2013 40.95 40.95 40.95 40.95 NA
11/08/2013 41.16 41.16 41.16 41.16 NA
11/07/2013 41.25 41.25 41.25 41.25 NA
11/06/2013 42.01 42.01 42.01 42.01 NA
11/05/2013 41.88 41.88 41.88 41.88 NA
11/04/2013 42.74 42.74 42.74 42.74 NA
11/01/2013 42.48 42.48 42.48 42.48 NA
10/31/2013 42.46 42.46 42.46 42.46 NA
10/30/2013 42.9 42.9 42.9 42.9 NA
10/29/2013 43.14 43.14 43.14 43.14 NA
10/28/2013 43 43 43 43 NA
10/25/2013 42.75 42.75 42.75 42.75 NA
10/24/2013 42.55 42.55 42.55 42.55 NA
10/23/2013 42.64 42.64 42.64 42.64 NA
10/22/2013 43.66 43.66 43.66 43.66 NA
10/21/2013 43.24 43.24 43.24 43.24 NA
10/18/2013 43.31 43.31 43.31 43.31 NA
10/17/2013 43.27 43.27 43.27 43.27 NA
10/16/2013 43 43 43 43 NA
10/15/2013 42.66 42.66 42.66 42.66 NA
10/14/2013 43.08 43.08 43.08 43.08 NA
10/11/2013 42.83 42.83 42.83 42.83 NA
10/10/2013 42.64 42.64 42.64 42.64 NA
10/09/2013 41.66 41.66 41.66 41.66 NA
10/08/2013 41.35 41.35 41.35 41.35 NA
10/07/2013 41.75 41.75 41.75 41.75 NA
10/04/2013 42.11 42.11 42.11 42.11 NA
10/03/2013 41.57 41.57 41.57 41.57 NA
10/02/2013 41.73 41.73 41.73 41.73 NA
10/01/2013 41.57 41.57 41.57 41.57 NA
09/30/2013 40.76 40.76 40.76 40.76 NA
09/27/2013 41.24 41.24 41.24 41.24 NA
09/26/2013 41.72 41.72 41.72 41.72 NA
09/25/2013 41.55 41.55 41.55 41.55 NA
09/24/2013 41.87 41.87 41.87 41.87 NA
09/23/2013 42.23 42.23 42.23 42.23 NA
09/20/2013 42.08 42.08 42.08 42.08 NA
09/19/2013 43.04 43.04 43.04 43.04 NA
09/18/2013 43.28 43.28 43.28 43.28 NA
09/17/2013 41.53 41.53 41.53 41.53 NA
09/16/2013 41.62 41.62 41.62 41.62 NA
09/13/2013 41.16 41.16 41.16 41.16 NA
09/12/2013 40.89 40.89 40.89 40.89 NA
09/11/2013 41.37 41.37 41.37 41.37 NA
09/10/2013 41.35 41.35 41.35 41.35 NA
09/09/2013 41.04 41.04 41.04 41.04 NA
09/06/2013 39.98 39.98 39.98 39.98 NA
09/05/2013 39.4 39.4 39.4 39.4 NA
09/04/2013 38.94 38.94 38.94 38.94 NA
09/03/2013 38.26 38.26 38.26 38.26 NA
08/30/2013 38.02 38.02 38.02 38.02 NA
08/29/2013 37.73 37.73 37.73 37.73 NA
08/28/2013 37.43 37.43 37.43 37.43 NA
08/27/2013 37.36 37.36 37.36 37.36 NA
08/26/2013 38.23 38.23 38.23 38.23 NA
08/23/2013 38.65 38.65 38.65 38.65 NA
08/22/2013 38.2 38.2 38.2 38.2 NA
08/21/2013 37.59 37.59 37.59 37.59 NA
08/20/2013 38.49 38.49 38.49 38.49 NA
08/19/2013 38.56 38.56 38.56 38.56 NA
08/16/2013 39.3 39.3 39.3 39.3 NA
08/15/2013 39.64 39.64 39.64 39.64 NA
08/14/2013 40.1 40.1 40.1 40.1 NA
08/13/2013 39.97 39.97 39.97 39.97 NA
08/12/2013 39.73 39.73 39.73 39.73 NA
08/09/2013 39.36 39.36 39.36 39.36 NA
08/08/2013 39.28 39.28 39.28 39.28 NA
08/07/2013 38.54 38.54 38.54 38.54 NA
08/06/2013 38.96 38.96 38.96 38.96 NA
08/05/2013 39.46 39.46 39.46 39.46 NA
08/02/2013 39.71 39.71 39.71 39.71 NA
08/01/2013 39.72 39.72 39.72 39.72 NA
07/31/2013 39.01 39.01 39.01 39.01 NA
07/30/2013 39.24 39.24 39.24 39.24 NA
07/29/2013 39.33 39.33 39.33 39.33 NA
07/26/2013 39.83 39.83 39.83 39.83 NA
07/25/2013 39.92 39.92 39.92 39.92 NA
07/24/2013 39.69 39.69 39.69 39.69 NA
07/23/2013 40.1 40.1 40.1 40.1 NA
07/22/2013 39.67 39.67 39.67 39.67 NA
07/19/2013 39.28 39.28 39.28 39.28 NA
07/18/2013 39.39 39.39 39.39 39.39 NA
07/17/2013 39.86 39.86 39.86 39.86 NA
07/16/2013 39.5 39.5 39.5 39.5 NA
07/15/2013 39.34 39.34 39.34 39.34 NA
07/12/2013 38.94 38.94 38.94 38.94 NA
07/11/2013 39.36 39.36 39.36 39.36 NA
07/10/2013 37.52 37.52 37.52 37.52 NA
07/09/2013 37.88 37.88 37.88 37.88 NA
07/08/2013 37.39 37.39 37.39 37.39 NA
07/05/2013 37.34 37.34 37.34 37.34 NA
07/03/2013 37.58 37.58 37.58 37.58 NA
07/02/2013 37.93 37.93 37.93 37.93 NA
07/01/2013 38.62 38.62 38.62 38.62 NA
06/28/2013 38.5 38.5 38.5 38.5 NA
06/27/2013 38.28 38.28 38.28 38.28 NA
06/27/2013 0.120033 Ex-dividend
06/26/2013 38.02 38.02 38.02 38.02 NA
06/25/2013 37.43 37.43 37.43 37.43 NA
06/24/2013 36.65 36.65 36.65 36.65 NA
06/21/2013 37.41 37.41 37.41 37.41 NA
06/20/2013 36.88 36.88 36.88 36.88 NA
06/19/2013 38.61 38.61 38.61 38.61 NA
06/18/2013 39.84 39.84 39.84 39.84 NA
06/17/2013 39.67 39.67 39.67 39.67 NA
06/14/2013 39.31 39.31 39.31 39.31 NA
06/13/2013 39.94 39.94 39.94 39.94 NA
06/12/2013 39.11 39.11 39.11 39.11 NA
06/11/2013 39.38 39.38 39.38 39.38 NA
06/10/2013 40.14 40.14 40.14 40.14 NA
06/07/2013 40.69 40.69 40.69 40.69 NA
06/06/2013 40.9 40.9 40.9 40.9 NA
06/05/2013 40.56 40.56 40.56 40.56 NA
06/04/2013 41.3 41.3 41.3 41.3 NA
06/03/2013 41.81 41.81 41.81 41.81 NA
05/31/2013 41.2 41.2 41.2 41.2 NA
05/30/2013 41.96 41.96 41.96 41.96 NA
05/29/2013 41.96 41.96 41.96 41.96 NA
05/28/2013 42.5 42.5 42.5 42.5 NA
05/24/2013 42.27 42.27 42.27 42.27 NA
05/23/2013 42.64 42.64 42.64 42.64 NA
05/22/2013 42.96 42.96 42.96 42.96 NA
05/21/2013 43.44 43.44 43.44 43.44 NA
05/20/2013 43.53 43.53 43.53 43.53 NA
05/17/2013 43.42 43.42 43.42 43.42 NA
05/16/2013 43.23 43.23 43.23 43.23 NA
05/15/2013 43.39 43.39 43.39 43.39 NA
05/14/2013 43.37 43.37 43.37 43.37 NA
05/13/2013 43.17 43.17 43.17 43.17 NA
05/10/2013 43.57 43.57 43.57 43.57 NA
05/09/2013 43.91 43.91 43.91 43.91 NA
05/08/2013 44.23 44.23 44.23 44.23 NA
05/07/2013 43.89 43.89 43.89 43.89 NA
05/06/2013 43.58 43.58 43.58 43.58 NA
05/03/2013 43.52 43.52 43.52 43.52 NA
05/02/2013 43.16 43.16 43.16 43.16 NA
05/01/2013 42.82 42.82 42.82 42.82 NA
04/30/2013 43.29 43.29 43.29 43.29 NA
04/29/2013 42.68 42.68 42.68 42.68 NA
04/26/2013 42.24 42.24 42.24 42.24 NA
04/25/2013 42.67 42.67 42.67 42.67 NA
04/24/2013 42.3 42.3 42.3 42.3 NA
04/23/2013 42.04 42.04 42.04 42.04 NA
04/22/2013 41.84 41.84 41.84 41.84 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:42 AM ET