$22.09 0.00 (%) MV Em Mkts Agg Shs - NYSEARCA

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAG historical data

Date Open High Low Close Volume
3/31/201521.9422.0921.8122.09825
3/30/201522.0822.0822.0822.080
3/27/201522.0822.0822.0822.08100
3/26/201522.1722.1721.9322.124,319
3/25/201522.2722.2722.2722.27102
3/24/201522.1722.1722.1722.17455
3/23/201522.0022.1122.0022.107,617
3/20/201521.9121.9121.9121.91101
3/19/201521.7821.8021.7121.7565,030
3/18/201521.4421.5821.3921.58436
3/17/201521.4121.4121.4121.41100
3/16/201521.4321.4321.3321.3524,401
3/13/201521.6221.6221.6221.620
3/11/201521.4821.4821.4821.480
3/10/201521.4821.4821.4821.487,253
3/9/201521.6721.7221.6721.72706
3/6/201521.7021.8521.7021.85557
3/5/201521.8121.8121.8121.810
3/4/201521.9021.9021.9021.900
3/3/201521.9821.9821.9821.980
3/2/201522.1122.1122.1122.110
2/27/201522.1122.1122.1122.110
2/26/201522.1622.1622.1622.160
2/25/201522.3722.3722.1622.16509
2/24/201522.1622.1622.1622.160
2/23/201521.9922.1621.9822.16749
2/20/201522.0022.0022.0022.00842
2/19/201522.1222.1222.1022.103,924
2/18/201522.3022.3022.3022.300
2/17/201522.2922.3022.0922.302,235
2/13/201522.2122.2122.2022.20270
2/12/201522.0122.1822.0022.162,233
2/11/201522.0522.1322.0522.13413
2/10/201522.2422.2422.0322.08707
2/9/201522.1322.2122.1222.217,608
2/6/201522.1322.1322.1322.13137
2/5/201522.2422.2422.2422.2430,935
2/4/201522.2522.2522.2522.250
2/3/201522.1822.5222.1822.2517,733
2/2/201522.1722.1722.1722.17611
1/30/201522.1922.1922.1922.19397
1/29/201522.2622.4422.2422.241,630
1/28/201522.1122.1122.1122.110
1/27/201522.0622.1122.0622.111,054
1/26/201522.2722.2722.2722.270
1/23/201522.2722.2722.2022.272,475
1/22/201522.4322.4322.4322.43192
1/21/201522.1422.1422.1422.140
1/20/201522.1422.1422.1422.142,201
1/16/201522.0322.1422.0322.141,405
1/15/201522.3522.3522.2822.281,070
1/13/201522.1522.1522.1522.150
1/12/201522.1522.1522.1522.15100
1/9/201522.1022.1022.1022.100
1/8/201522.2722.2922.1022.101,623
1/6/201522.1922.3622.1722.17556
1/5/201522.1422.1522.1222.124,460
1/2/201522.6022.6022.4022.40251
12/31/201422.4622.4622.2322.232,665
12/30/201422.5022.6022.4522.452,500
12/29/201422.3022.7022.1322.7018,516
12/26/201422.4622.4622.4622.46156
12/24/201422.6823.0322.6623.032,628
12/23/201422.6823.1022.6622.669,182
12/22/201422.5522.5722.5522.572,905
12/19/201422.6422.6422.6422.640
12/18/201422.4622.6422.4622.64663
12/17/201421.8422.2421.8422.231,839
12/16/201421.9922.3821.7521.7551,338
12/15/201422.0522.0522.0522.05434
12/12/201422.4922.4922.0022.022,977
12/11/201422.5722.6122.5522.581,874
12/10/201422.7922.7922.5322.582,997
12/9/201422.8022.8022.8022.805,718
12/8/201422.7122.7122.7122.71213
12/5/201422.9922.9922.8622.869,012
12/4/201423.1923.2122.9923.213,423
12/3/201423.0223.1922.9022.9017,162
12/2/201423.1823.1823.1823.18824
12/1/201423.3023.3223.1023.3235,148
11/28/201423.2423.2423.0223.071,049
11/26/201423.3523.4023.3523.40424
11/25/201423.5223.6323.5123.6317,561
11/24/201423.1223.1223.1223.12240
11/21/201423.5123.5123.3223.321,392
11/20/201423.3523.3523.3523.350
11/19/201423.3523.3523.3523.351,408
11/18/201423.2323.2623.2323.24671
11/17/201423.2623.3623.2623.36835
11/14/201423.1823.2323.1823.23650
11/13/201423.2923.3023.2923.301,000
11/12/201423.3023.3023.3023.30193
11/11/201423.1323.1323.1323.130
11/10/201423.0623.1323.0623.13773
11/7/201423.3323.3323.3323.330
11/6/201423.3123.3323.2923.3310,569
11/5/201423.2023.3023.2023.294,846
11/4/201423.4523.4523.4523.450
11/3/201423.4523.4523.4523.451,491
10/31/201423.6023.6023.5923.593,970
  • Showing 1-100 of 971 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center