$19.92 0.00 (%) VanEck Vct Emrg Shs -

Dec. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAG historical data

Date Open High Low Close Volume
12/1/201619.9219.9219.9219.92301
11/30/201619.9119.9419.9119.94216
11/29/201619.8720.0419.8220.041,025
11/28/201620.6120.6120.6120.610
11/25/201620.6120.6120.6120.610
11/23/201620.6720.7220.6120.61979
11/21/201620.3020.7820.3020.452,900
11/18/201620.3620.3620.3620.360
11/17/201620.3020.4020.3020.362,503
11/16/201620.3620.3620.3620.360
11/15/201620.3620.3620.3620.360
11/14/201620.3620.3620.3620.360
11/11/201620.5321.0320.3320.362,102
11/10/201621.5521.5520.9020.933,778
11/9/201621.3721.3721.3721.370
11/8/201621.3721.3721.3721.370
11/7/201621.2321.3721.2321.37405
11/4/201621.0821.0821.0821.08254
11/3/201621.0621.0621.0621.06229
11/2/201621.4821.4821.4821.480
11/1/201621.4821.4821.4821.480
10/31/201621.5521.5521.2521.488,635
10/28/201621.7021.7021.7021.700
10/27/201621.7021.7021.7021.700
10/26/201621.7021.7021.7021.700
10/25/201621.7021.7021.7021.700
10/24/201621.7021.7021.7021.700
10/21/201621.7021.7021.7021.700
10/20/201621.6921.7021.6921.70500
10/19/201621.6821.6821.6821.680
10/18/201621.6821.6821.6821.680
10/17/201621.6821.6821.6821.68165
10/14/201621.3321.3321.3321.33100
10/13/201621.3021.3021.3021.301,888
10/12/201621.5021.5021.5021.500
10/11/201621.5021.5021.5021.500
10/10/201621.5021.5021.5021.500
10/7/201621.5021.5021.5021.50440
10/6/201621.7721.7721.7721.770
10/5/201621.7721.7721.7721.770
10/4/201621.7721.7721.7721.770
10/3/201621.7721.7721.7721.770
9/30/201621.7721.7721.7721.770
9/29/201621.7721.7721.7721.770
9/28/201621.7721.7721.7721.770
9/27/201621.7721.7721.7721.770
9/26/201621.7721.7721.7721.770
9/23/201621.7721.7721.7721.77220
9/22/201621.1221.1221.1221.120
9/21/201621.1221.1221.1221.120
9/20/201621.1221.1221.1221.12500
9/19/201621.1821.1821.1821.18250
9/16/201621.3521.3521.3521.350
9/15/201621.3521.3521.3521.35212
9/14/201621.1421.3121.1021.142,880
9/13/201621.3521.3521.3521.350
9/12/201621.3521.3521.3521.350
9/9/201621.3521.3521.3521.350
9/8/201621.3521.3521.3521.350
9/7/201621.3521.3521.3521.350
9/6/201621.3521.3521.3521.350
9/2/201621.3521.3521.3521.350
9/1/201621.3521.3521.3521.350
8/31/201621.3521.3521.3521.35550
8/30/201621.4021.4021.4021.400
8/29/201621.4021.4021.4021.400
8/26/201621.4021.4021.4021.400
8/25/201621.4021.4021.4021.400
8/24/201621.4021.4021.4021.400
8/23/201621.4021.4021.4021.400
8/22/201621.4021.4021.4021.400
8/19/201621.4021.4021.4021.400
8/18/201621.4021.4021.4021.40200
8/17/201621.4521.4521.4521.45250
8/16/201621.6221.6221.6221.620
8/15/201621.6221.6221.6221.620
8/12/201621.4421.6621.4421.6211,895
8/11/201621.6921.6921.6921.690
8/10/201621.6921.6921.6921.690
8/9/201621.6921.6921.6921.690
8/8/201621.6921.6921.6921.69356
8/5/201621.5421.5421.5421.540
8/4/201621.5421.5421.5421.540
8/3/201621.5421.5421.5421.540
8/2/201621.5421.5421.5421.540
8/1/201621.5421.5421.5421.540
7/29/201621.5421.5421.5421.540
7/28/201621.5421.5421.5421.540
7/27/201621.5421.5421.5421.540
7/26/201621.5921.6221.5021.541,559
7/25/201621.3621.3621.3621.36115
7/22/201621.5421.5421.5421.540
7/21/201621.5421.5421.5421.54200
7/20/201621.5021.5921.5021.59453
7/19/201621.7321.7521.5421.594,295
7/18/201621.8221.8221.8221.820
7/15/201621.8021.8221.7021.821,510
7/14/201621.5021.5021.5021.501,066
7/13/201621.5521.5521.5521.550
7/12/201621.5521.5521.5521.550
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center