EMFN Historical Prices | iShares MSCI Emerging Markets F Stock

Dow

0.73% Nasdaq

0.83%

iShares MSCI Emerg Mrkts Financials Idx (EMFN)

-Nasdaq GIDS

24.87 0.26(1.07%) Jun 17, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	24.66	24.91	24.66	24.87	3,200	24.87
Jun 14, 2013	24.61	24.61	24.61	24.61	200	24.61
Jun 13, 2013	24.30	24.68	24.30	24.60	3,800	24.60
Jun 12, 2013	24.24	24.45	24.19	24.35	7,900	24.35
Jun 11, 2013	24.67	24.67	24.30	24.56	800	24.56
Jun 10, 2013	25.41	25.41	25.41	25.41	100	25.41
Jun 7, 2013	25.37	25.48	25.37	25.48	900	25.48
Jun 6, 2013	25.37	25.37	25.37	25.37	300	25.37
Jun 5, 2013	25.97	25.97	25.56	25.56	300	25.56
Jun 4, 2013	26.08	26.08	26.01	26.06	1,500	26.06
Jun 3, 2013	25.73	25.84	25.73	25.84	400	25.84
May 31, 2013	26.39	26.39	26.19	26.19	2,100	26.19
May 30, 2013	26.49	26.62	26.49	26.56	1,500	26.56
May 29, 2013	26.62	26.68	26.62	26.67	1,400	26.67
May 28, 2013	27.25	27.27	27.25	27.25	1,700	27.25
May 24, 2013	27.29	27.29	26.99	26.99	2,100	26.99
May 23, 2013	27.37	27.57	27.31	27.57	4,700	27.57
May 22, 2013	28.60	28.60	27.50	27.50	11,200	27.50
May 21, 2013	28.10	28.10	28.10	28.10	0	28.10
May 20, 2013	27.89	28.10	27.89	28.10	1,500	28.10
May 17, 2013	28.16	28.16	28.16	28.16	0	28.16
May 16, 2013	28.16	28.16	28.16	28.16	0	28.16
May 15, 2013	28.19	28.20	28.03	28.16	1,000	28.16
May 14, 2013	28.06	28.06	28.06	28.06	100	28.06
May 13, 2013	27.98	28.02	27.80	27.80	2,400	27.80
May 10, 2013	28.24	28.25	28.00	28.25	1,700	28.25
May 9, 2013	28.22	28.22	28.22	28.22	0	28.22
May 8, 2013	28.22	28.22	28.22	28.22	0	28.22
May 7, 2013	28.15	28.25	28.15	28.22	2,400	28.22
May 6, 2013	27.98	28.01	27.74	27.79	1,700	27.79
May 3, 2013	28.09	28.09	27.80	27.80	300	27.80
May 2, 2013	27.67	27.86	27.67	27.70	1,200	27.70
May 1, 2013	27.90	27.90	27.90	27.90	0	27.90
Apr 30, 2013	27.62	27.90	27.61	27.90	1,000	27.90
Apr 29, 2013	27.53	27.68	27.32	27.68	3,200	27.68
Apr 26, 2013	27.40	27.40	27.40	27.40	0	27.40
Apr 25, 2013	27.25	27.40	27.25	27.40	1,300	27.40
Apr 24, 2013	27.11	27.11	27.11	27.11	200	27.11
Apr 23, 2013	27.25	27.25	27.25	27.25	200	27.25
Apr 22, 2013	26.46	26.46	26.46	26.46	0	26.46
Apr 19, 2013	26.46	26.46	26.46	26.46	0	26.46
Apr 18, 2013	26.46	26.46	26.46	26.46	0	26.46
Apr 17, 2013	26.46	26.46	26.46	26.46	200	26.46
Apr 16, 2013	26.77	26.77	26.77	26.77	0	26.77
Apr 15, 2013	26.77	26.77	26.77	26.77	200	26.77
Apr 12, 2013	27.33	27.33	27.33	27.33	0	27.33
Apr 11, 2013	27.33	27.33	27.33	27.33	200	27.33
Apr 10, 2013	26.99	27.07	26.99	27.07	1,900	27.07
Apr 9, 2013	26.50	26.69	26.50	26.69	800	26.69
Apr 8, 2013	25.97	25.97	25.97	25.97	0	25.97
Apr 5, 2013	25.98	25.98	25.97	25.97	2,200	25.97
Apr 4, 2013	26.80	26.92	26.80	26.92	300	26.92
Apr 3, 2013	27.07	27.07	27.07	27.07	0	27.07
Apr 2, 2013	27.10	27.31	27.07	27.07	1,100	27.07
Apr 1, 2013	27.41	27.41	27.41	27.41	0	27.41
Mar 28, 2013	27.22	27.41	27.22	27.41	300	27.41
Mar 27, 2013	26.90	27.34	26.90	27.34	300	27.34
Mar 26, 2013	26.86	27.10	26.86	27.10	300	27.10
Mar 25, 2013	26.78	26.85	26.66	26.75	9,700	26.75
Mar 22, 2013	26.64	26.83	26.62	26.70	10,300	26.70
Mar 21, 2013	26.75	26.95	26.75	26.90	3,500	26.90
Mar 20, 2013	26.81	26.95	26.81	26.95	300	26.95
Mar 19, 2013	26.54	26.61	26.54	26.59	11,000	26.59
Mar 18, 2013	27.30	27.32	26.77	27.23	7,900	27.23
Mar 15, 2013	27.83	27.83	27.83	27.83	0	27.83
Mar 14, 2013	27.36	27.85	27.36	27.83	1,200	27.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EMFN

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Emerg Mrkts Financials Idx (EMFN)