EGSHARES EMERGING MARKETS CORE $21.24

down -0.67


24/5/2013 12:24 PM  |  NYSEARCA : EMCR  |  Industries :
Type:

EMCR historical data

Date Open High Low Close Volume
5/23/2013 21.91 21.91 21.91 21.91 0
5/22/2013 21.91 21.91 21.91 21.91 5
5/21/2013 21.83 21.83 21.83 21.83 4
5/20/2013 21.66 21.66 21.66 21.66 0
5/17/2013 21.66 21.66 21.66 21.66 2
5/16/2013 21.75 21.75 21.75 21.75 3
5/15/2013 21.85 21.85 21.78 21.78 2
5/14/2013 21.78 21.78 21.78 21.78 4
5/13/2013 21.71 21.71 21.71 21.71 0
5/10/2013 21.71 21.71 21.71 21.71 0
5/9/2013 21.71 21.71 21.71 21.71 0
5/8/2013 21.71 21.71 21.71 21.71 0
5/7/2013 21.71 21.71 21.71 21.71 0
5/6/2013 21.71 21.71 21.71 21.71 8
5/3/2013 21.46 21.46 21.46 21.46 0
5/2/2013 21.46 21.46 21.46 21.46 0
5/1/2013 21.46 21.46 21.46 21.46 0
4/30/2013 21.47 21.47 21.39 21.46 5
4/29/2013 21.05 21.05 21.05 21.05 0
4/26/2013 21.05 21.05 21.05 21.05 2
4/25/2013 21.11 21.11 21.11 21.11 2
4/24/2013 20.93 20.93 20.93 20.93 0
4/23/2013 20.95 21.04 20.93 20.93 66
4/22/2013 20.59 20.59 20.59 20.59 0
4/19/2013 20.59 20.59 20.59 20.59 0
4/18/2013 20.71 20.71 20.59 20.59 7
4/17/2013 20.60 20.60 20.50 20.50 3
4/16/2013 20.84 20.84 20.74 20.75 17
4/15/2013 20.70 20.70 20.53 20.54 17
4/12/2013 21.25 21.25 21.25 21.25 0
4/11/2013 21.26 21.26 21.23 21.25 4
4/10/2013 21.13 21.36 21.13 21.34 7
4/9/2013 20.92 21.04 20.88 21.04 30
4/8/2013 20.77 20.89 20.77 20.88 29
4/5/2013 20.77 20.77 20.77 20.77 0
4/4/2013 20.77 20.77 20.77 20.77 0
4/3/2013 20.92 20.92 20.76 20.77 47
4/2/2013 20.95 20.95 20.95 20.95 18
4/1/2013 20.91 20.91 20.91 20.91 22
3/28/2013 21.04 21.05 21.04 21.05 10
3/27/2013 20.83 20.83 20.83 20.83 11
3/26/2013 20.85 20.85 20.85 20.85 2
3/25/2013 20.69 20.69 20.69 20.69 5
3/22/2013 20.67 20.67 20.67 20.67 0
3/21/2013 20.69 20.70 20.67 20.67 6
3/20/2013 20.91 20.91 20.71 20.71 2
3/19/2013 20.75 20.75 20.57 20.57 766
3/18/2013 20.82 20.86 20.81 20.85 31
3/15/2013 21.04 21.06 21.02 21.02 187
3/14/2013 21.15 21.15 21.12 21.15 149
3/13/2013 21.48 21.48 21.48 21.48 0
3/12/2013 21.48 21.48 21.48 21.48 0
3/11/2013 21.48 21.48 21.48 21.48 90
3/8/2013 21.21 21.21 21.21 21.21 0
3/7/2013 21.21 21.21 21.21 21.21 0
3/6/2013 21.21 21.21 21.21 21.21 0
3/5/2013 21.21 21.21 21.14 21.21 3
3/4/2013 20.83 20.83 20.83 20.83 2
3/1/2013 21.08 21.10 21.08 21.10 2
2/28/2013 21.05 21.05 21.05 21.05 5
2/27/2013 21.09 21.09 21.09 21.09 0
2/26/2013 21.09 21.09 21.09 21.09 0
2/25/2013 21.09 21.09 21.09 21.09 0
2/22/2013 21.01 21.09 20.98 21.09 8
2/21/2013 20.96 20.96 20.96 20.96 2
2/20/2013 21.44 21.44 21.44 21.44 0
2/19/2013 21.43 21.44 21.43 21.44 2
2/15/2013 21.41 21.46 21.38 21.38 7
2/14/2013 21.42 21.42 21.42 21.42 0
2/13/2013 21.42 21.42 21.42 21.42 0
2/12/2013 21.42 21.42 21.42 21.42 0
2/11/2013 21.40 21.42 21.40 21.42 6
2/8/2013 21.79 21.79 21.79 21.79 0
2/7/2013 21.79 21.79 21.79 21.79 0
2/6/2013 21.79 21.79 21.79 21.79 0
2/5/2013 21.79 21.79 21.79 21.79 0
2/4/2013 21.79 21.79 21.79 21.79 0
2/1/2013 21.74 21.79 21.72 21.79 17
1/31/2013 21.52 21.52 21.52 21.52 2
1/30/2013 21.43 21.43 21.43 21.43 3
1/29/2013 21.40 21.40 21.40 21.40 1
1/28/2013 21.48 21.48 21.48 21.48 0
1/25/2013 21.55 21.55 21.47 21.48 7
1/24/2013 21.46 21.46 21.46 21.46 3
1/23/2013 21.52 21.52 21.46 21.46 16
1/22/2013 21.63 21.63 21.63 21.63 8
1/18/2013 21.64 21.64 21.64 21.64 3
1/17/2013 21.66 21.70 21.66 21.70 58
1/16/2013 21.40 21.40 21.40 21.40 0
1/15/2013 21.40 21.40 21.40 21.40 5
1/14/2013 21.46 21.46 21.46 21.46 5
1/11/2013 21.41 21.41 21.41 21.41 25
1/10/2013 21.47 21.47 21.47 21.47 0
1/9/2013 21.47 21.47 21.47 21.47 18
1/8/2013 21.36 21.36 21.36 21.36 2
1/7/2013 21.47 21.47 21.46 21.46 15
1/4/2013 21.47 21.47 21.47 21.47 0
1/3/2013 21.47 21.47 21.47 21.47 0
1/2/2013 21.47 21.48 21.45 21.47 22
12/31/2012 20.97 21.07 20.97 21.07 20
Marketplace
Trading Center