$22.19 -0.31 (%) MV Em Mkts Agg Shs - NYSEARCA

May. 22, 2015 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAG historical data

Date Open High Low Close Volume
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
4/8/201522.1022.1022.1022.100
4/7/201522.1022.1022.1022.10247
4/6/201522.3822.3822.3822.38105
4/2/201521.9721.9721.9721.97415
4/1/201522.0022.0022.0022.00100
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
  • Showing 1-100 of 1,008 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center