$20.84 0.00 (%) MV Em Mkts Agg Shs - NYSEARCA

Aug. 20, 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
8/28/201520.4820.4820.4820.480
8/27/201520.4720.4720.4720.470
8/26/201520.6620.6620.6620.660
8/25/201520.5320.5320.5320.530
8/24/201520.7420.7420.7420.740
8/21/201520.8420.8420.8420.840
8/20/201520.7720.8720.7620.843,950
8/19/201520.8920.8920.8920.890
8/18/201520.8921.0120.8820.8980,053
8/17/201521.0521.0521.0521.05304
8/14/201521.0921.0920.9621.052,788
8/13/201520.3020.3020.3020.300
8/12/201521.0021.0021.0021.000
8/11/201521.1121.1121.1121.110
8/10/201521.1721.1721.1121.11538
8/7/201521.1721.1721.1721.17454
8/6/201521.1721.2321.1721.23651
8/5/201521.1721.1721.1721.170
8/4/201521.1721.1721.1721.170
8/3/201521.6721.6721.6721.670
7/31/201521.6721.6721.6721.67500
7/30/201521.2621.2621.2621.260
7/29/201521.2621.2621.2621.260
7/28/201521.2721.2721.2721.270
7/27/201521.3221.3221.2721.27208
7/24/201521.2621.2621.2621.260
7/23/201521.2621.2621.2621.260
7/22/201521.5521.5521.5521.550
7/21/201521.2621.2621.2621.260
7/20/201521.4421.4421.4421.440
7/17/201521.2621.2621.2621.260
7/16/201521.5021.5021.5021.500
7/15/201521.4621.5021.4621.50268
7/14/201521.7421.7421.7421.74281
7/13/201521.5921.5921.5921.590
7/10/201521.4721.5921.4621.593,850
7/9/201521.2621.2621.2621.260
7/8/201521.7021.7021.7021.700
7/7/201521.4921.7021.3721.70642
7/6/201521.4021.4021.4021.40120
7/2/201521.2621.2621.2621.260
7/1/201521.5421.5421.5421.540
6/30/201521.5421.7021.5421.54416
6/29/201521.8921.8921.8921.890
6/26/201521.7521.8921.5921.89782
6/25/201521.7021.7021.7021.700
6/24/201521.6821.6821.6821.680
6/23/201521.6821.6821.6821.68214
6/22/201521.8721.8721.8721.87129
6/19/201521.7021.7021.7021.700
6/18/201521.8521.8521.6921.70352
6/17/201521.6821.6821.5221.52601
6/16/201521.7021.7021.7021.700
6/15/201521.5221.7021.5221.70850
6/12/201521.5221.5221.5221.520
6/11/201521.5521.6921.5221.52920
6/10/201521.5921.5921.5921.59262
6/9/201521.8121.8121.4721.501,137
6/8/201521.5221.5221.5221.52324
6/5/201521.6721.6721.6721.670
6/4/201521.8021.8021.8021.800
6/3/201521.9521.9521.9521.950
6/2/201521.9521.9521.9521.95643
6/1/201521.9221.9221.9221.920
5/29/201522.1822.1822.1822.180
5/28/201522.1822.1822.1822.18336
5/27/201521.9321.9321.9121.922,844
5/26/201521.9621.9621.9621.96141
5/22/201522.2622.2622.1922.19594
5/21/201522.1222.1222.1222.120
5/20/201522.1122.1122.1122.110
5/19/201522.2222.2222.2222.220
5/18/201522.5022.5022.5022.500
5/15/201522.5022.5022.5022.50429
5/14/201522.1622.1622.1622.160
5/13/201522.0422.0422.0422.040
5/12/201522.0322.0322.0322.030
5/11/201522.4522.4522.4522.450
5/8/201522.1122.4522.1122.451,208
5/7/201522.6422.6422.6422.640
5/6/201522.6422.6422.6422.64160
5/5/201522.1822.2422.1822.181,066
5/4/201522.2222.2222.2222.22152
5/1/201522.2922.2922.2922.290
4/30/201522.3422.3422.3422.340
4/29/201522.4422.4422.3022.34513
4/28/201522.3222.3222.3222.320
4/27/201522.2722.2722.2722.270
4/24/201522.3122.3122.3122.310
4/23/201522.4022.4022.3122.31410
4/22/201522.3122.4122.1422.411,072
4/21/201522.1522.2222.1522.22775
4/20/201522.2522.2722.1022.271,940
4/17/201522.2122.2122.2122.210
4/16/201522.5122.5122.2122.21349
4/15/201522.4822.4822.4822.48224
4/14/201522.2122.2122.2122.210
4/13/201522.2122.2122.2122.21270
4/10/201522.1522.1522.1522.150
4/9/201522.1822.1822.1822.180
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!