$21.77 0.00 (%) VanEck Vct Emrg Shs -

Sep. 23, 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
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
7/11/201621.5521.5521.5521.550
7/8/201621.5521.5521.5521.550
7/7/201621.5521.5521.5521.550
7/6/201621.5521.5521.5521.550
7/5/201621.5421.5521.5421.55625
7/1/201621.2521.2521.2521.250
6/30/201621.2521.2521.2521.25200
6/29/201621.1621.2721.1621.20800
6/28/201620.6720.6720.6720.670
6/27/201620.8020.9320.6720.671,125
6/24/201620.6120.6120.6120.61575
6/23/201621.1521.4021.1521.408,460
6/22/201621.0021.3221.0021.161,136
6/21/201620.9021.3020.9020.976,300
6/20/201621.0021.0021.0021.00254
6/17/201620.9220.9620.9020.90300
6/16/201620.8421.0420.8420.84401
6/15/201620.9021.0020.9020.981,400
6/14/201620.9220.9220.9220.92261
6/13/201621.0221.0321.0121.03400
6/10/201621.2321.2321.2321.230
6/9/201621.3021.3521.1521.232,904
6/8/201621.2521.3521.1821.232,008
6/7/201621.1221.3221.0521.253,405
6/6/201621.1021.1320.9421.035,600
6/3/201620.9021.1120.8221.056,420
6/2/201620.7520.8920.7220.723,900
6/1/201620.8920.8920.8920.890
5/31/201620.7520.8920.7120.897,351
5/27/201620.9120.9820.9120.941,601
5/26/201621.0021.0620.8521.0367,622
5/25/201620.8921.0720.8620.90184,108
5/24/201620.8021.0320.8021.0262,202
5/23/201620.8021.0120.7520.9547,817
5/20/201620.8921.1220.7221.0229,700
5/19/201620.8121.0120.8120.857,302
5/18/201621.0321.1520.9020.9013,400
5/17/201621.1021.2021.0021.0632,100
5/16/201621.0221.2121.0221.112,510
5/13/201621.2421.2421.2421.24100
5/12/201621.3921.3921.3921.390
5/11/201621.3921.3921.3921.390
5/10/201621.3921.3921.3921.39915
5/9/201621.1921.1921.1921.190
5/6/201621.1921.1921.1921.190
5/5/201621.1921.1921.1921.190
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center