Stock Quote for NASDAQ, EMIF

EMIF

ISHARES TRUST

11/20/09 17:35

LAST: 29.19	CHANGE: 0.11	OPEN: 29.01	HIGH: 29.22	ASK: 0.00	VOLUME: 16,726
LAST: 29.19	CHANGE(%): 0.38	PREV: 29.30	LOW: 29.01	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	29.01	29.22	29.01	29.19	16,700
11/19/09	29.70	29.70	29.05	29.30	35,400
11/18/09	30.00	30.00	29.71	29.92	25,300
11/17/09	30.05	30.09	29.71	30.09	38,200
11/16/09	30.15	30.25	30.01	30.01	8,000
11/13/09	29.42	29.81	29.14	29.70	109,000
11/12/09	29.85	29.93	29.02	29.02	16,700
11/11/09	30.31	30.31	29.78	29.83	143,100
11/10/09	30.11	30.11	29.67	29.85	20,100
11/09/09	29.75	30.07	29.68	30.05	11,800
11/06/09	28.87	28.95	28.67	28.90	4,400
11/05/09	28.49	29.03	28.49	29.03	9,200
11/04/09	28.32	28.83	28.30	28.44	34,000
11/03/09	27.74	28.04	27.65	28.01	6,100
11/02/09	27.72	28.21	27.66	27.91	9,100
10/30/09	28.68	28.68	27.50	27.60	27,700
10/29/09	28.18	28.62	28.00	28.56	17,400
10/28/09	28.47	28.50	27.67	27.72	16,100
10/27/09	29.24	29.24	28.76	28.76	10,400
10/26/09	29.78	29.81	29.04	29.17	12,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist