$17.61 -0.16 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF - NYSEARCA

Aug. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
8/28/201517.6117.6117.6117.61806
8/27/201517.3217.7716.8317.771,247
8/26/201517.1617.1617.1617.160
8/25/201516.5617.2716.5617.161,676
8/24/201515.8915.8915.8915.89338
8/21/201517.2017.2016.9516.991,088
8/20/201517.4117.5017.3017.4228,964
8/19/201517.9517.9817.6117.695,753
8/18/201517.9518.0417.8718.042,163
8/17/201518.1018.4118.0718.202,776
8/14/201518.3018.3018.2318.267,516
8/13/201518.4118.4118.4118.410
8/12/201518.1318.4118.1318.412,158
8/11/201518.9118.9118.9018.90325
8/10/201519.2619.2619.1019.10517
8/7/201518.8018.8018.7918.79524
8/6/201518.7118.7118.7118.710
8/5/201518.6418.6418.6418.640
8/4/201518.9418.9418.9418.940
8/3/201519.0419.0418.9418.94400
7/31/201518.9518.9518.9518.950
7/30/201518.9718.9718.5218.951,386
7/29/201518.5118.5118.5118.510
7/28/201518.8218.8218.8218.820
7/27/201518.8718.8918.8218.82340
7/24/201519.1519.1719.1519.171,000
7/23/201519.6519.6519.6519.650
7/22/201519.6519.6519.6519.651,047
7/21/201519.3319.3319.3319.330
7/20/201519.7619.7619.7619.760
7/17/201519.7619.7619.7619.76340
7/16/201520.0120.0120.0120.010
7/15/201520.0120.0120.0120.01100
7/14/201519.8819.8819.8819.880
7/13/201519.8819.8819.8819.88990
7/10/201519.4019.4019.4019.400
7/9/201519.5019.5019.4019.40213
7/8/201519.1519.1519.1119.11200
7/7/201519.6819.6819.6819.680
7/6/201519.8019.8019.4119.681,101
7/2/201520.1320.2019.8520.151,705
7/1/201520.0220.0319.1620.03608
6/30/201520.1320.1319.6919.69500
6/29/201519.9819.9819.4419.441,369
6/26/201522.4222.4220.5420.961,941
6/25/201520.1820.4520.1820.391,688
6/24/201519.8219.8219.8219.82382
6/23/201520.5120.5120.5120.510
6/22/201520.6020.9020.4720.513,400
6/19/201520.3920.3919.7720.313,072
6/18/201520.1120.1620.1120.16300
6/17/201519.9019.9019.9019.900
6/16/201519.3619.9919.3619.902,600
6/15/201519.7519.9019.7019.903,499
6/12/201520.4620.4920.0120.0126,250
6/11/201520.5320.5320.5120.51812
6/10/201520.4120.4120.4120.410
6/9/201520.4120.4120.4120.41194
6/8/201520.1720.1720.1720.17100
6/5/201520.4120.4120.4120.410
6/4/201520.6720.6720.2620.417,149
6/3/201520.7020.7020.6820.68380
6/2/201520.7520.9620.7520.921,244
6/1/201520.6820.7420.6820.733,782
5/29/201520.9120.9120.9120.91151
5/28/201522.7422.7421.1321.133,250
5/27/201521.1721.1720.9320.993,432
5/26/201521.3321.3321.1721.172,822
5/22/201521.7221.7221.7221.723,873
5/21/201521.7521.7521.6721.723,018
5/20/201521.7921.7921.7921.790
5/19/201521.7921.7921.7921.79436
5/18/201522.0522.0522.0522.050
5/15/201521.6622.0521.6622.056,659
5/14/201521.9021.9021.9021.901,724
5/13/201521.6521.6721.6221.671,416
5/12/201521.6621.6621.6621.66104
5/11/201521.6821.6821.6721.67695
5/8/201521.7821.8221.7821.82790
5/7/201521.5121.5421.4421.532,373
5/6/201521.6021.6021.6021.600
5/5/201521.7821.7821.7821.780
5/4/201521.6921.7821.6921.78581
5/1/201521.4721.7021.4621.703,943
4/30/201521.6321.6321.6321.631,501
4/29/201521.8921.8921.8821.88668
4/28/201521.8921.8921.8921.890
4/27/201522.0122.0122.0122.010
4/24/201522.0122.0122.0022.01915
4/23/201521.6621.9921.6621.992,937
4/22/201521.6821.6921.6621.66808
4/21/201521.4921.6621.6221.63970
4/20/201521.4721.4921.4721.491,105
4/17/201521.5621.5621.5621.56764
4/16/201521.9322.1321.7722.131,021
4/15/201521.8821.8821.8821.88500
4/14/201521.8821.8821.8721.882,046
4/13/201521.8121.8121.8121.810
4/10/201521.8121.8121.8121.81631
4/9/201521.8321.9321.6821.935,186
  • Showing 1-100 of 716 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!