$21.25 +0.05 (%) VanEck Vct Emrg Shs -

Jun. 30, 2016 | 09:30 AM

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
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
5/4/201621.1921.1921.1921.190
5/3/201621.3521.4021.1721.194,322
4/29/201621.2121.2121.2121.210
4/28/201621.2121.2121.2121.210
4/27/201621.0221.2121.0221.21200
4/26/201621.2721.2721.2721.270
4/25/201621.2721.2721.2721.270
4/22/201621.2721.2721.2721.270
4/21/201621.2721.2721.2721.270
4/20/201621.4421.4421.2721.27400
4/19/201621.0621.2521.0621.25250
4/18/201621.2021.2021.0221.151,511
4/15/201621.0221.1621.0221.16201
4/14/201621.1521.1621.1521.16400
4/13/201620.9420.9420.9420.940
4/12/201620.9421.0620.9420.94750
4/11/201620.9020.9020.9020.900
4/8/201620.7920.9120.7920.90711
4/7/201620.7820.7820.7820.780
4/6/201620.7820.7820.7820.78487
4/5/201620.9920.9920.9920.990
4/4/201620.9820.9920.9720.99438
4/1/201621.4521.4521.4521.45100
3/31/201620.9620.9620.9620.960
3/30/201620.9620.9620.9320.961,200
3/29/201620.6620.6620.6620.661,000
3/28/201620.6020.6020.6020.60128
3/24/201620.6620.6620.6620.660
3/23/201620.6620.6620.6620.660
3/22/201620.6620.6620.6620.660
3/21/201620.6620.6620.6620.660
3/18/201620.6620.6620.6620.66352
3/17/201620.8020.8020.3620.783,200
3/16/201620.4420.4420.4420.440
3/15/201620.4420.4420.4420.440
3/14/201620.4420.4420.4420.44645
3/11/201620.5020.5020.5020.500
3/10/201620.5020.5020.5020.501,065
3/9/201620.3920.3920.3920.390
3/8/201620.3920.3920.3920.39111
3/7/201620.5020.5020.5020.500
3/4/201620.4120.5020.4120.5015,130
3/3/201620.4220.4220.4120.415,139
3/2/201619.9319.9319.9319.930
3/1/201620.0620.0619.8619.931,399
2/29/201620.2120.2120.2120.210
2/26/201620.2120.2120.2120.210
2/25/201620.2120.2120.2120.210
2/24/201620.2120.2120.2120.210
2/23/201620.2120.2120.2120.210
2/22/201620.2120.3220.2020.2111,277
2/19/201620.0420.0419.9619.96630
2/18/201620.0020.0020.0020.000
2/17/201620.0020.0020.0020.000
2/16/201620.0020.0020.0020.000
2/12/201620.0020.0020.0020.000
2/11/201620.0020.0020.0020.000
2/10/201620.0020.0020.0020.000
2/9/201620.0020.0020.0020.000
2/8/201620.0020.0020.0020.000
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center