$68.01 +0.08 (%) WT EM Crp Bd Shs -

May. 25, 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

EMCB historical data

Date Open High Low Close Volume
5/24/201667.9468.0067.6167.933,652
5/23/201668.0468.0567.9967.992,846
5/20/201668.0568.2967.8167.817,142
5/19/201667.6067.9867.6067.77964
5/18/201668.4568.4968.2568.259,432
5/17/201668.6468.6468.5368.64621
5/16/201668.0568.6668.0568.4310,282
5/13/201668.5768.7668.4568.766,134
5/12/201668.4268.5968.3768.4825,431
5/11/201667.8868.6567.8867.897,385
5/10/201668.1868.4068.0768.401,481
5/9/201667.8968.1967.8968.191,105
5/6/201668.0068.2967.7167.717,818
5/5/201668.1268.2668.1068.103,371
5/4/201668.1468.2768.0268.189,547
5/3/201668.0368.4467.9368.439,854
5/2/201668.3368.4967.9568.3327,286
4/29/201668.2768.7168.0768.442,627
4/28/201668.1368.2868.0968.2716,705
4/27/201667.9268.2367.9268.201,049
4/26/201668.2868.2867.9167.91864
4/25/201668.0368.1467.8267.9016,134
4/22/201668.4168.5168.3568.407,373
4/21/201668.7768.7768.4468.6529,747
4/20/201668.3068.7368.3068.735,369
4/19/201668.2668.5068.0768.29714
4/18/201667.9568.2067.9468.0614,233
4/15/201667.8668.0367.8668.03500
4/14/201667.7468.4767.7468.116,673
4/13/201667.5367.5367.5367.53602
4/12/201667.2967.6967.2967.413,260
4/11/201667.2367.4267.0467.283,473
4/8/201667.1367.1767.1167.171,938
4/7/201667.1367.1367.1367.13653
4/6/201667.1167.2366.7267.231,669
4/5/201667.4667.4667.2067.222,635
4/4/201667.2767.4367.2767.431,120
4/1/201667.2567.2767.2267.27529
3/31/201667.1567.1766.9167.161,264
3/30/201667.0267.1266.9567.121,757
3/29/201666.6066.9566.6066.952,009
3/28/201666.7466.7466.7466.74412
3/24/201667.0767.0766.6166.841,830
3/23/201666.9166.9466.9166.94315
3/22/201666.4766.8566.4766.813,887
3/21/201666.5466.7066.5466.673,217
3/18/201666.7667.1166.6766.785,038
3/17/201666.5066.6466.5066.596,825
3/16/201666.2266.7966.0366.416,918
3/15/201666.0766.4266.0166.413,705
3/14/201666.0566.2066.0566.166,788
3/11/201666.3066.3065.5565.551,238
3/10/201665.9166.2165.3165.9315,502
3/9/201666.1166.1865.9666.068,099
3/8/201666.1066.1065.9766.051,515
3/7/201665.9366.1365.8765.941,660
3/4/201665.8366.0165.3765.837,762
3/3/201665.4665.9265.2265.677,104
3/2/201665.2665.3564.9965.325,053
3/1/201665.0165.3865.0165.241,124
2/29/201664.8465.0164.7964.82638
2/26/201665.1765.1764.6764.671,274
2/25/201665.1965.1964.8064.80926
2/24/201664.9064.9264.7764.89757
2/23/201664.8965.2364.7665.084,700
2/22/201664.7664.9564.6864.9129,476
2/19/201664.7065.1564.7065.035,541
2/18/201665.2065.2064.7164.921,837
2/17/201664.5164.7464.4264.738,872
2/16/201664.5964.6664.4564.512,384
2/12/201664.5764.5864.1564.5823,302
2/11/201664.1764.7564.1764.1926,757
2/10/201664.6464.8664.4764.5748,061
2/9/201664.6564.9664.6064.967,343
2/8/201664.3864.9064.3864.7142,672
2/5/201664.4065.0864.4064.4130,939
2/4/201664.6964.9964.3964.9926,321
2/3/201664.6064.8164.3164.8130,687
2/2/201664.9064.9064.4464.6134,931
2/1/201664.3864.8764.3864.6158,520
1/29/201664.7864.9364.3864.6054,832
1/28/201664.1764.6164.1464.3066,379
1/27/201663.8764.4063.6564.3765,296
1/26/201664.0064.0063.7563.801,759
1/25/201663.7364.2163.7063.813,596
1/22/201664.3364.3363.7764.003,859
1/21/201663.5063.9963.5063.741,996
1/20/201664.5164.6764.0264.022,247
1/19/201664.3664.8164.3564.736,841
1/15/201664.6564.7664.2564.3310,264
1/14/201665.1065.1064.3164.5730,568
1/13/201665.0365.1664.9265.0834,620
1/12/201665.0965.5964.7165.10116,286
1/11/201665.4965.6165.2265.2249,093
1/8/201665.3565.7665.3465.7667,366
1/7/201665.6465.7065.3565.4219,649
1/6/201665.4065.9865.3865.7456,337
1/5/201665.2565.9465.2565.949,876
1/4/201665.1365.6565.1365.3927,228
12/31/201565.4465.5865.1165.583,963
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center