$20.00 0.00 (%) MV Em Mkts Agg Shs - NYSEARCA

Feb. 4, 2016 | 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
2/10/201620.0020.0020.0020.000
2/9/201620.0020.0020.0020.000
2/8/201620.0020.0020.0020.000
2/5/201620.0020.0020.0020.000
2/4/201620.0020.0020.0020.00427
2/3/201619.7519.7519.7519.750
2/2/201619.7519.7519.7519.75169
2/1/201619.8719.9319.8719.93300
1/29/201619.5919.5919.5919.590
1/28/201619.5919.5919.5919.590
1/27/201619.5819.5919.5819.59200
1/26/201619.6219.6219.6219.62200
1/25/201619.5019.5019.5019.500
1/22/201619.5019.5019.5019.50800
1/21/201619.4519.4519.4519.45300
1/20/201619.2819.4819.2719.272,890
1/19/201619.4619.6419.4619.461,065
1/15/201619.9819.9819.9819.980
1/14/201619.9819.9819.9819.980
1/13/201619.9819.9819.9819.98199
1/12/201619.9319.9319.9319.930
1/11/201619.9319.9319.9319.930
1/8/201619.7119.9319.7119.93520
1/7/201620.0520.0520.0520.050
1/6/201620.0820.0820.0520.05315
1/5/201619.8219.8219.8219.820
1/4/201619.8219.8219.8219.82831
12/31/201519.8119.8119.8119.81187
12/30/201519.9020.0019.8920.004,225
12/29/201520.0420.0420.0420.040
12/28/201520.0420.0420.0420.040
12/24/201520.0420.0420.0420.041,280
12/23/201520.0820.0820.0820.08390
12/22/201519.9219.9219.9219.920
12/21/201519.9219.9219.9219.920
12/18/201519.9219.9219.9219.920
12/17/201519.9319.9319.9219.92500
12/16/201520.0220.0220.0220.020
12/15/201520.0220.0220.0220.020
12/14/201520.0220.0220.0220.020
12/11/201520.1220.1220.0220.022,175
12/10/201520.1220.1220.1220.120
12/9/201520.1220.1220.1220.120
12/8/201520.1220.1220.1220.120
12/7/201520.1220.1220.1220.120
12/4/201520.1220.1220.1220.120
12/3/201520.3920.3920.3920.390
12/2/201520.4020.4020.4020.400
12/1/201520.4020.4020.4020.400
11/30/201520.4020.4020.4020.40200
11/27/201520.4520.5420.4420.482,292
11/25/201520.2020.2020.2020.200
11/24/201520.5120.5120.5120.510
11/23/201520.5420.5420.5420.540
11/20/201520.5120.5120.5120.510
11/19/201520.4920.5320.4920.51500
11/18/201520.5020.5020.5020.500
11/17/201520.4120.5820.3920.503,267
11/16/201520.7520.7520.7520.750
11/13/201520.7520.7520.7520.750
11/12/201520.7520.7520.7520.750
11/11/201520.7520.7520.7520.750
11/10/201520.7520.7520.7520.750
11/9/201520.7520.7520.7520.750
11/6/201520.7520.7520.7520.750
11/5/201520.7520.7520.7520.750
11/4/201520.7520.7520.7520.750
11/3/201520.7520.7520.7520.75302
10/30/201520.9420.9420.9420.940
10/29/201520.7920.9420.7920.94440
10/28/201520.4820.4820.4820.480
10/27/201520.4520.4520.4520.450
10/26/201520.8420.8420.4920.50660
10/23/201520.8520.8520.8520.850
10/22/201520.7920.7920.7920.790
10/21/201520.7920.7920.7920.79150
10/20/201521.0221.1621.0221.166,279
10/19/201520.8920.8920.8920.890
10/16/201520.8920.8920.8920.891,000
10/15/201520.8120.8120.8120.810
10/14/201520.5620.8120.5620.81400
10/13/201520.5320.5320.5320.530
10/12/201520.5020.5020.5020.500
10/9/201520.3420.3420.3420.340
10/8/201520.3920.3920.3920.390
10/7/201520.6720.6720.6720.670
10/6/201520.5020.6720.5020.671,484
10/5/201520.4520.5120.4520.511,101
10/2/201520.2520.2520.2520.250
10/1/201520.2520.2520.2520.25164
9/30/201519.8819.8819.8819.880
9/29/201520.3320.3320.3320.330
9/28/201520.2020.3320.2020.33550
9/25/201520.3020.3020.3020.300
9/24/201520.1020.1020.1020.100
9/23/201520.1320.1320.1320.130
9/22/201520.6520.6520.6520.650
9/21/201520.3120.6520.3120.65287
9/18/201520.3120.3120.3120.310
9/17/201520.5020.5020.3120.311,381
  • Showing 1-100 of 1,188 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center