$64.96 +0.25 (%) WT EM Crp Bd Shs - NASDAQ

Feb. 9, 2016 | 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
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
12/30/201565.1565.5865.0065.2837,709
12/29/201565.2265.5064.9865.103,979
12/28/201565.1865.3665.1165.115,353
12/24/201565.1565.1565.0465.04711
12/23/201565.6065.6065.0065.122,104
12/22/201565.1065.6065.1065.5522,738
12/21/201565.2065.4465.1165.1118,484
12/18/201565.7065.7065.3765.371,418
12/17/201565.6365.8365.4665.525,601
12/16/201565.2465.5465.2465.281,059
12/15/201565.4765.4865.1665.476,382
12/14/201565.4565.6165.2765.3010,977
12/11/201566.2066.3065.7365.7317,114
12/10/201566.2166.3566.0566.2514,150
12/9/201566.3566.5366.1966.264,479
12/8/201566.6066.8766.4166.4115,444
12/7/201566.6466.9166.4166.7568,304
12/4/201566.7566.8466.6866.7719,895
12/3/201567.0767.1966.7966.9662,936
12/2/201567.5267.5467.2467.253,938
12/1/201567.1967.5867.1967.4243,913
11/30/201567.8467.8467.2567.534,060
11/27/201567.8967.9567.5767.7064,603
11/25/201567.6768.0467.6467.8029,791
11/24/201567.5267.7267.5167.526,529
11/23/201567.9268.1267.6267.624,549
11/20/201567.7868.4467.7468.3069,359
11/19/201567.5868.0667.5567.7576,516
11/18/201567.4667.5767.3967.5662,630
11/17/201567.3467.4467.3267.4312,147
11/16/201567.3367.5567.0067.19189,797
11/13/201567.9168.0367.5967.8034,714
11/12/201567.7868.2567.6967.6913,855
11/11/201568.2068.2067.7767.843,580
11/10/201567.9568.3067.9168.1035,161
11/9/201568.1068.3567.8267.821,488
11/6/201568.5068.5068.3168.311,492
11/5/201568.5068.9668.3268.5942,810
11/4/201568.4268.8968.2968.4327,714
11/3/201568.2568.6267.8568.624,184
10/30/201568.2968.4468.0068.442,222
10/29/201568.5568.6767.9668.3717,835
10/28/201568.1368.9768.1368.4238,725
10/27/201568.7068.7168.4668.5135,132
10/26/201568.5368.8968.3368.5345,167
10/23/201568.5569.2268.5568.9810,241
10/22/201568.7668.7668.5468.614,795
10/21/201568.4568.8168.0868.6068,229
10/20/201568.4368.8067.9268.4539,215
10/19/201568.1568.9267.8868.925,298
10/16/201568.1968.8367.8968.5656,345
10/15/201568.2568.5667.7668.5610,302
10/14/201568.1368.4467.5168.2566,974
10/13/201567.9868.3167.9868.31666
10/12/201568.7668.7667.8068.133,756
10/9/201568.0668.4967.8068.3554,244
10/8/201567.6567.7167.4367.691,774
10/7/201567.9068.1267.3568.0899,950
10/6/201567.5167.8167.1367.816,099
10/5/201567.1567.4766.3867.2616,799
10/2/201566.7067.2066.4866.9672,427
10/1/201566.2567.0666.1566.6784,254
9/30/201565.7066.6065.7066.2558,457
9/29/201566.1666.3165.5965.6236,984
9/28/201566.0566.7866.0566.0935,853
9/25/201566.1266.9466.1266.307,024
9/24/201566.4266.7166.4266.442,215
9/23/201566.7466.8966.5466.685,895
9/22/201566.8667.2666.7666.984,950
9/21/201568.0168.0166.2866.977,159
9/18/201567.9868.3167.9467.944,066
9/17/201567.6968.5567.3268.043,966
9/16/201567.2667.9567.0067.002,504
  • Showing 1-100 of 981 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center