$76.53 +0.23 (%) WT EM Crp Bd Shs - NASDAQ

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCB historical data

Date Open High Low Close Volume
10/20/201475.9076.5375.9076.5310,045
10/17/201475.9976.3175.7276.302,741
10/16/201475.9675.9775.4675.464,838
10/15/201475.9976.3175.7275.858,127
10/14/201475.8575.9775.1575.788,331
10/13/201475.8976.7975.1675.854,476
10/10/201476.4576.4575.8775.874,757
10/9/201476.6376.6376.4276.581,651
10/8/201476.3676.5776.2176.554,509
10/7/201476.1576.4076.0776.365,124
10/6/201476.4776.4775.9175.912,281
10/3/201475.8376.3675.8076.366,099
10/2/201476.0376.2075.8375.851,651
10/1/201475.8276.4075.8276.342,365
9/30/201476.5076.5075.8376.204,899
9/29/201476.4976.5076.1276.413,284
9/26/201476.7976.8276.1776.3811,946
9/25/201476.5277.0076.4976.6311,220
9/24/201476.7877.0076.4476.704,474
9/23/201477.0377.0376.9276.973,181
9/22/201477.1277.1576.8276.963,506
9/19/201477.4077.4076.6677.002,801
9/18/201477.2077.2476.4976.852,791
9/17/201476.7076.9176.6776.713,759
9/16/201476.9376.9376.5576.742,470
9/15/201476.7277.2076.5076.503,139
9/12/201477.4077.7677.2977.291,552
9/11/201477.7477.9277.7477.81734
9/10/201477.8377.9377.6377.732,528
9/9/201478.0378.2377.5877.584,575
9/8/201477.7678.3977.7678.262,601
9/5/201478.1478.4878.0078.193,979
9/4/201477.7478.3577.7477.832,020
9/3/201477.5978.3677.5978.361,960
9/2/201477.8277.9077.4177.412,516
8/29/201478.2878.6077.3777.8313,842
8/28/201478.3278.7378.1478.443,454
8/27/201477.8578.6477.8578.444,442
8/26/201478.0478.3077.6377.761,790
8/25/201478.0078.0577.9578.042,289
8/22/201478.0278.0577.8177.812,102
8/21/201477.8978.2777.6277.674,122
8/20/201477.6778.0577.5877.5830,942
8/19/201478.0978.0977.6077.905,961
8/18/201477.5278.1877.4477.8963,782
8/15/201477.4478.1477.4477.603,456
8/14/201477.5177.7577.1677.6114,670
8/13/201476.8077.2076.8077.205,774
8/12/201476.9877.1576.9877.084,041
8/11/201476.4177.1476.4176.8661,016
8/8/201476.3676.9376.3076.919,948
8/7/201476.6076.9676.5876.7710,615
8/6/201477.0177.0176.7976.811,909
8/5/201476.9977.3276.9877.252,263
8/4/201477.2177.4677.2077.466,172
8/1/201477.2777.4576.6576.787,383
7/31/201477.5078.0277.5077.503,837
7/30/201477.7078.1777.5077.814,824
7/29/201477.7377.9177.5177.712,974
7/28/201477.6977.9777.5177.916,672
7/25/201478.1878.1877.8878.182,097
7/24/201477.6878.2477.6878.086,933
7/23/201477.6378.1177.6378.115,632
7/22/201477.7578.2177.5177.977,560
7/21/201477.7178.1077.4177.667,068
7/18/201477.9678.4577.9678.229,284
7/17/201478.3678.5977.7978.3417,770
7/16/201478.8778.8778.2678.2615,098
7/15/201478.7679.1778.4178.6218,606
7/14/201478.7478.9278.4678.8061,841
7/11/201478.7478.9978.7478.991,779
7/10/201478.5679.1778.5678.5914,298
7/9/201478.5678.8378.4578.813,362
7/8/201478.1578.4778.1578.363,606
7/7/201478.2578.2877.9878.265,695
7/3/201478.0978.3777.9678.1922,880
7/2/201478.1578.1577.9978.084,523
7/1/201478.0078.1678.0078.163,523
6/30/201478.2078.2878.1178.177,638
6/27/201477.9578.2477.9578.206,762
6/26/201477.8878.4377.8878.184,871
6/25/201477.8578.3477.8578.1612,564
6/24/201478.0478.9977.5578.069,310
6/20/201477.8678.2377.8077.805,876
6/19/201477.7778.0077.7777.803,356
6/18/201477.4077.9677.4077.706,424
6/17/201477.3777.9777.3777.455,404
6/16/201477.4977.7977.4177.512,103
6/13/201477.6577.8977.6577.853,472
6/12/201477.6278.0477.6277.894,676
6/11/201478.1578.2177.6977.692,196
6/10/201477.6278.4477.6278.066,934
6/9/201478.2878.2877.8077.805,852
6/6/201477.5278.0077.5278.002,350
6/5/201477.3078.0077.3077.665,906
6/4/201477.3077.7177.3077.583,085
6/3/201477.7277.7277.3177.3143,166
6/2/201478.0078.0077.5077.515,241
5/30/201477.6377.6677.3077.447,060
5/29/201476.9777.8276.9777.406,188
  • Showing 1-100 of 656 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center