$22.40 0.00 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF - NYSEARCA

Sep. 18, 2014 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
9/18/201422.4022.4022.4022.40832
9/17/201422.5322.5322.5322.530
9/16/201422.5422.5822.4922.534,905
9/15/201422.2122.2122.2122.210
9/12/201422.4722.4722.2122.212,164
9/11/201422.5922.6022.5822.594,000
9/10/201422.7022.7022.7022.700
9/9/201422.7122.7122.7022.701,911
9/8/201423.1023.1323.0023.131,087
9/5/201423.1423.1423.0323.08397
9/4/201423.1623.1722.9722.994,387
9/3/201422.9722.9722.9622.965,128
9/2/201422.7122.7122.7122.711,000
8/29/201422.5922.5922.5922.590
8/28/201422.7322.7322.7322.730
8/27/201422.7322.7322.7322.730
8/26/201422.8422.8422.7322.731,199
8/25/201422.5822.5822.5822.580
8/22/201422.5822.5822.5822.580
8/21/201422.5822.5822.5822.580
8/20/201422.6022.6022.5822.588,732
8/19/201422.3122.3122.3122.310
8/18/201422.3122.3122.3122.310
8/15/201422.3322.3322.3322.330
8/14/201422.3122.3122.3122.310
8/13/201422.3122.3122.3122.31201
8/12/201421.8421.8421.8421.840
8/11/201421.8421.8421.8421.840
8/8/201421.7321.8621.7321.8411,750
8/7/201421.6421.6521.6421.651,032
8/6/201421.8921.8921.8921.89115
8/5/201421.9621.9621.9621.960
8/4/201421.9621.9621.9621.960
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
  • Showing 1-100 of 480 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center