$68.20 0.00 (%) WT EM Crp Bd Shs - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCB historical data

Date Open High Low Close Volume
8/28/201568.4068.6768.2068.209,103
8/27/201567.5668.1767.5668.175,247
8/26/201567.4667.6667.2667.594,833
8/25/201568.2968.2967.3367.9311,239
8/24/201568.2068.2068.2067.4318,659
8/21/201568.8869.1568.6768.803,459
8/20/201569.1069.4968.6569.151,816
8/19/201569.8069.8569.2369.231,165
8/18/201570.0170.0169.8069.80482
8/17/201569.7670.1969.7670.191,440
8/14/201569.9870.4569.6570.075,541
8/13/201569.6170.0969.6170.093,113
8/12/201570.0070.1969.3969.391,312
8/11/201570.2070.2069.7869.781,264
8/10/201570.5570.5570.1070.102,131
8/7/201570.1370.6170.1370.561,726
8/6/201570.6170.7569.8470.304,271
8/5/201570.7970.7970.4470.72877
8/4/201570.7771.0370.6170.614,320
8/3/201570.7871.0970.5170.7714,200
7/31/201571.0871.0871.0071.031,320
7/30/201570.7270.9570.7270.931,624
7/29/201570.4771.0370.4070.923,791
7/28/201570.3970.8170.3670.811,055
7/27/201571.1571.1570.5570.841,161
7/24/201571.3771.9871.3771.612,407
7/23/201571.4772.2571.4772.161,026
7/22/201571.6772.3271.6771.722,129
7/21/201572.2672.2671.6371.631,222
7/20/201572.4472.4971.8371.8924,331
7/17/201572.0172.4871.7872.441,952
7/16/201571.9572.0071.4671.942,483
7/15/201572.5772.5771.8171.8653,042
7/14/201572.2072.3371.7472.0243,894
7/13/201572.0772.0771.6171.61458
7/10/201572.1672.1671.6571.712,217
7/9/201572.1672.1971.5272.014,738
7/8/201572.0972.0971.6671.661,092
7/7/201571.8471.8471.8471.840
7/6/201572.0772.3771.7571.843,339
7/2/201571.7372.4471.7372.282,206
7/1/201572.3372.3371.6471.702,452
6/30/201571.9172.2871.6671.963,800
6/29/201572.1572.1571.5471.663,183
6/26/201571.9571.9571.7871.831,427
6/25/201572.5072.5271.7672.385,814
6/24/201572.2572.6872.0472.263,260
6/23/201571.8572.5471.8572.442,985
6/22/201572.3072.3071.5871.582,468
6/19/201572.1772.2972.0072.1914,032
6/18/201572.2572.5372.0372.282,558
6/17/201572.1672.6671.9371.962,406
6/16/201572.6672.6672.1472.351,164
6/15/201572.2272.2272.2272.22919
6/12/201572.3172.9272.2372.231,398
6/11/201572.6972.7072.0872.312,824
6/10/201572.6972.7172.0172.711,512
6/9/201572.4072.6772.2072.672,534
6/8/201572.5172.9572.3472.556,773
6/5/201572.3072.7372.3072.731,272
6/4/201572.6173.2472.4173.032,882
6/3/201573.3273.4772.6673.0814,570
6/2/201572.9573.5472.9573.542,185
6/1/201573.5673.5672.8972.9013,971
5/29/201573.6773.6773.1673.161,775
5/28/201573.8173.9973.2573.252,942
5/27/201573.4574.3973.3374.392,119
5/26/201573.9273.9873.4073.708,451
5/22/201573.7074.0573.2773.703,153
5/21/201573.6174.4673.6174.092,061
5/20/201573.6574.2573.6573.731,038
5/19/201573.6873.8873.6073.603,028
5/18/201573.9173.9873.6973.921,702
5/15/201573.4573.9573.4573.661,572
5/14/201573.2573.8973.2573.602,514
5/13/201573.3273.9573.2473.535,775
5/12/201572.9773.5272.9773.262,080
5/11/201573.6473.9573.1373.335,354
5/8/201573.6673.6673.3173.391,911
5/7/201573.2573.5773.0473.575,998
5/6/201573.0373.6173.0373.401,883
5/5/201573.0173.0372.7573.033,370
5/4/201573.2973.9072.8073.002,004
5/1/201573.2073.3673.1873.183,233
4/30/201573.2173.2173.0073.001,843
4/29/201573.0073.4873.0073.481,033
4/28/201573.0573.2973.0573.245,175
4/27/201573.2073.7673.1073.3116,931
4/24/201573.3473.5573.1773.496,312
4/23/201572.8073.3772.8073.242,623
4/22/201572.8573.3872.8573.105,163
4/21/201573.1273.1272.8072.801,791
4/20/201572.8672.9372.4772.912,241
4/17/201573.0073.3572.7072.702,354
4/16/201573.0973.4173.0473.411,558
4/15/201573.3673.4873.0373.305,702
4/14/201573.0073.4173.0073.303,263
4/13/201572.8572.9172.6072.7124,399
4/10/201572.5272.8672.3372.692,161
4/9/201572.4272.9972.3772.463,622
  • Showing 1-100 of 870 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!