$17.21 -0.25 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF -

Jun. 24, 2016 | 03:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
6/24/201617.6417.6416.7817.219,215
6/23/201617.4617.4617.4617.460
6/22/201617.4617.4617.4617.460
6/21/201617.6517.6517.1017.4611,404
6/20/201616.7916.7916.7916.790
6/17/201617.2117.2216.7716.793,921
6/16/201616.4316.4316.4316.43255
6/15/201617.1117.1117.0417.04698
6/14/201616.6816.6816.6816.680
6/13/201616.6816.6816.6816.681,224
6/10/201617.1617.1617.1217.12457
6/9/201617.7517.7517.7517.750
6/8/201618.1718.1717.7517.75686
6/7/201617.3517.3517.3517.350
6/6/201617.4817.5217.3517.35400
6/3/201617.0017.0117.0017.011,175
6/2/201617.1517.1517.1517.150
6/1/201617.1517.1517.1517.150
5/31/201617.1517.1517.1517.150
5/27/201617.1517.1517.1517.150
5/26/201617.1517.1517.1517.15369
5/25/201616.7316.7916.7316.79925
5/24/201616.6716.6716.6716.670
5/23/201616.6716.6716.6716.670
5/20/201616.5616.6716.5616.67600
5/19/201616.7016.7016.7016.70210
5/18/201616.7616.7616.7616.760
5/17/201616.7616.7616.7616.760
5/16/201616.7616.7616.7616.760
5/13/201616.9516.9516.7616.76351
5/12/201617.1717.1717.1717.170
5/11/201617.1717.1717.1717.170
5/10/201617.1717.1717.1717.170
5/9/201617.1717.1717.1717.17198
5/6/201617.0617.0617.0617.06300
5/5/201616.9916.9916.9916.990
5/4/201616.9916.9916.9916.99250
5/3/201617.7517.7517.7517.750
5/2/201617.7517.7517.7517.75180
4/29/201618.4118.4118.4118.41345
4/28/201617.9517.9517.9517.950
4/27/201617.9517.9517.9517.950
4/26/201617.9517.9517.9517.951,000
4/25/201618.0618.0618.0618.06112
4/22/201617.9517.9517.9517.950
4/21/201617.9218.0117.8617.951,449
4/20/201618.0718.0718.0718.070
4/19/201617.9818.0717.9818.07350
4/18/201617.4318.0017.4317.893,302
4/15/201617.5317.7517.5317.752,158
4/14/201617.3417.3417.3417.340
4/13/201617.3417.3417.3417.340
4/12/201617.3417.3417.3417.340
4/11/201617.1617.3417.1217.34541
4/8/201616.5316.5316.5316.530
4/7/201616.5316.5316.5316.53600
4/6/201616.8716.8716.8716.87265
4/5/201617.1917.1917.1917.190
4/4/201617.1917.1917.1917.190
4/1/201617.1917.1917.1917.190
3/31/201617.1917.1917.1917.190
3/30/201617.1917.1917.1917.190
3/29/201617.1917.1917.1917.190
3/28/201617.1917.1917.1917.19600
3/24/201616.6116.8616.6116.86260
3/23/201616.9416.9416.8516.851,643
3/22/201617.0517.4717.0517.471,555
3/21/201616.4916.4916.4916.490
3/18/201616.4916.4916.4916.490
3/17/201616.4916.4916.4916.490
3/16/201616.4916.5016.4916.49475
3/15/201616.7216.7216.7216.720
3/14/201616.7216.7216.7216.72100
3/11/201616.4316.7816.4316.731,517
3/10/201616.4416.4416.4416.44125
3/9/201616.5216.5216.5216.520
3/8/201616.4316.5216.3216.522,352
3/7/201616.8116.8116.8116.810
3/4/201616.5716.8116.5716.81614
3/3/201616.2516.2516.2516.25135
3/2/201616.0016.0816.0016.08674
3/1/201615.8215.8215.8215.82100
2/29/201615.0315.0315.0315.030
2/26/201615.0315.0315.0315.030
2/25/201615.0315.0315.0315.030
2/24/201615.0315.0315.0315.03457
2/23/201615.7315.7315.4615.48582
2/22/201615.1715.1715.1715.170
2/19/201615.1815.1815.1715.172,086
2/18/201615.4515.4515.4515.45238
2/17/201614.9914.9914.9914.990
2/16/201614.9914.9914.9914.99149
2/12/201614.5814.5814.5814.58937
2/11/201615.1615.1615.1615.160
2/10/201615.1615.1615.1615.160
2/9/201615.1615.1615.1615.161,000
2/8/201615.1915.1915.1915.190
2/5/201615.1915.1915.1915.190
2/4/201615.1915.1915.1915.190
2/3/201614.8215.1914.8215.19879
  • Showing 1-100 of 922 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center