EGA Emg Trust Shs Egshares Emerging Markets CORE ETF $21.96

down 0.00


31/7/2014 09:31 AM  |  NYSEARCA : EMCR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
8/1/201421.9621.9621.9621.960
7/31/201422.2922.2921.9621.96619
7/30/201422.5222.5222.5222.520
7/29/201422.5222.5222.5222.520
7/28/201422.5222.5222.5222.520
7/25/201422.4522.5222.4522.52580
7/24/201422.6022.6022.6022.60788
7/23/201422.5222.5222.5222.521,080
7/22/201422.2522.2522.2522.250
7/21/201422.2522.2522.2522.250
7/18/201421.7621.7621.7621.760
7/17/201422.2522.2522.2522.250
7/16/201422.2522.2522.2522.250
7/15/201422.2522.2522.2522.250
7/14/201422.2522.2522.2522.25216
7/11/201421.9421.9421.9421.940
7/10/201421.9421.9421.9421.94348
7/9/201422.0222.0222.0222.020
7/8/201422.0922.0922.0922.090
7/7/201422.0522.0522.0522.050
7/3/201421.7821.7821.7821.780
7/2/201421.7821.7821.7821.780
7/1/201421.7821.7821.7821.780
6/30/201421.7821.7821.7821.780
6/27/201421.7521.7821.7521.781,009
6/26/201421.6921.6921.6921.690
6/25/201421.6721.7021.6121.69700
6/24/201421.8121.8221.8121.82218
6/20/201421.6121.6121.6021.60200
6/19/201421.4421.4421.4421.440
6/18/201421.4421.4421.4421.44424
6/17/201421.4421.4421.4421.440
6/16/201421.5821.5821.5821.580
6/13/201421.6421.6421.6421.640
6/12/201421.6421.6421.6421.64602
6/11/201421.7721.7721.7721.770
6/10/201421.6321.6321.6321.630
6/9/201421.3821.3821.3821.380
6/6/201421.3821.3821.3821.380
6/5/201421.3921.3921.3821.38835
6/4/201421.2521.2521.2521.25100
6/3/201421.2221.2221.2221.220
6/2/201421.2921.3121.1921.222,993
5/30/201421.1521.1521.1221.13737
5/29/201421.4121.4621.4121.441,055
5/28/201421.3821.4421.3821.401,011
5/27/201421.5921.5921.5921.590
5/23/201421.5921.5921.5921.59175
5/22/201421.5721.5721.5721.57291
5/21/201421.3721.3721.3721.370
5/20/201421.3721.3721.3721.370
5/19/201421.3721.3721.3721.37247
5/16/201421.1521.1521.1521.150
5/15/201421.1221.1621.1221.151,111
5/13/201421.2821.2921.2621.29400
5/12/201420.9520.9520.9520.950
5/8/201420.8920.8920.8920.890
5/7/201420.8820.8920.8220.892,182
5/6/201420.8920.8920.8020.811,846
5/5/201420.6620.6620.6620.66680
5/2/201420.7320.8520.6120.7411,100
5/1/201420.7120.7120.5820.7112,650
4/30/201420.6620.6620.5220.646,000
4/29/201420.8120.8120.5820.6910,700
4/28/201420.5620.6020.3820.5436,845
4/25/201420.5020.5120.3820.5121,497
4/24/201420.5520.5520.5520.550
4/23/201420.8420.8420.8420.845
4/22/201420.8420.8420.8420.8414
4/21/201420.8320.8420.8320.841,119
4/17/201420.6520.7320.6520.73841
4/16/201420.5620.5620.5620.561,000
4/15/201420.7820.7820.7820.7817
4/14/201420.7820.7820.7820.7847
4/11/201420.7820.7820.7820.78110
4/10/201420.8820.8820.8820.88340
4/9/201420.5520.5520.5520.5533
4/8/201418.7818.7818.7818.7832
4/7/201420.6220.6220.6220.620
4/4/201420.5520.5520.5520.5511
4/3/201420.5720.5720.5520.55626
4/2/201420.7520.7520.7520.75300
4/1/201420.6320.6620.6320.66910
3/31/201420.3420.3420.3420.343
3/28/201420.3120.3420.3120.341,808
3/27/201420.0920.0920.0920.090
3/26/201419.8919.8919.8919.890
3/25/201419.5519.5519.5519.5534
3/24/201419.6119.6119.6119.610
3/21/201419.5519.5519.5519.55161
3/20/201419.5519.5519.5519.55707
3/19/201419.3119.3119.3119.310
3/18/201419.6819.6819.6819.680
3/17/201419.4319.4319.4319.430
3/14/201419.3819.3819.3819.3850
3/13/201419.3819.3819.3819.381,565
3/12/201419.4519.4519.4419.44463
3/11/201419.3919.3919.3919.390
3/10/201419.6219.6219.6219.62260
3/7/201419.8719.8719.8719.8788
Trading Center