$71.00 -0.12 (%) WT EM Crp Bd Shs - NASDAQ

Dec. 19, 2014 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCB historical data

Date Open High Low Close Volume
12/18/201470.0771.8370.0271.1119,260
12/17/201468.0869.9768.0869.6539,185
12/16/201469.1469.1468.1568.6322,027
12/15/201470.5070.5069.6969.978,867
12/12/201470.4070.9070.3870.5037,353
12/11/201471.9071.9070.9271.294,695
12/10/201471.9672.4871.9672.3613,729
12/9/201472.0072.6172.0072.4113,948
12/8/201472.5573.0372.5372.7416,828
12/5/201473.0973.1572.7872.7821,626
12/4/201473.4473.7573.3073.3938,836
12/3/201473.7773.7873.4073.432,732
12/2/201473.9874.2173.9174.141,743
12/1/201474.7674.7674.0474.501,789
11/28/201474.9575.1074.9575.081,474
11/26/201474.5274.6774.4674.662,528
11/25/201474.5274.8974.5274.872,002
11/24/201474.3875.0174.3174.483,222
11/21/201474.6474.8774.2774.303,077
11/20/201474.8175.0874.4074.924,351
11/19/201474.6775.1674.6774.802,659
11/18/201474.7274.9674.7274.961,513
11/17/201475.3575.3574.7074.772,747
11/14/201475.5575.5575.0075.3515,218
11/13/201475.5075.8875.4675.881,655
11/12/201475.5575.6175.5575.595,187
11/11/201475.5175.9175.3175.31966
11/10/201475.9975.9975.6575.65950
11/7/201475.7575.8875.7575.751,758
11/6/201475.7775.7775.7575.751,000
11/5/201475.9876.2475.7076.0040,921
11/4/201476.1376.2775.8976.001,810
11/3/201476.4876.4876.1076.2112,049
10/31/201476.6676.6676.1876.294,961
10/30/201476.2476.3676.0376.351,502
10/29/201476.3276.3575.9475.968,257
10/28/201475.9176.2375.8475.9517,379
10/27/201475.8576.3275.8576.0525,597
10/24/201476.4876.6476.2976.402,130
10/23/201476.6976.6976.2476.345,434
10/22/201476.8576.8576.6376.691,937
10/21/201476.4476.6676.0676.6111,048
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
  • Showing 1-100 of 698 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center