EGShares Emerging Markets Core ETF $20.73

up +0.17


17/4/2014 06:40 PM  |  NYSEARCA : EMCR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
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
4/4/201420.5520.5520.5520.550
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
3/21/201419.5519.5519.5519.550
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
3/14/201419.3819.3819.3819.380
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
3/7/201419.8719.8719.8719.870
3/6/201420.0820.0820.0820.080
3/5/201419.8719.8719.8719.8772
3/4/201419.8219.8919.8119.872,480
3/3/201419.3219.3219.3219.320
2/28/201419.8119.8219.8119.821,270
2/27/201419.8319.8319.8319.83440
2/26/201419.5819.5819.4719.47632
2/25/201419.5719.5719.4519.456,306
2/24/201419.6619.6619.6619.6660
2/21/201419.7419.7419.6619.66900
2/20/201419.6819.6819.6719.671,120
2/19/201419.5919.6319.5919.63992
2/18/201419.7719.7719.7119.71427
2/14/201419.8319.8319.8319.83504
2/13/201419.5119.5119.5119.5161
2/12/201419.5119.5119.5119.51404
2/11/201419.3319.3319.3319.330
2/10/201419.0819.0819.0819.080
2/7/201419.1719.1719.1719.170
2/6/201419.1719.1719.1719.171,220
2/5/201418.7718.7718.7718.770
2/4/201418.9418.9618.9418.961,837
2/3/201418.9818.9818.6518.65663
1/31/201418.9918.9918.9918.990
1/30/201419.0319.0418.9718.99905
1/29/201418.8818.9018.8818.903,060
1/28/201419.2219.2219.0319.165,773
1/27/201419.0319.0919.0019.09864
1/24/201420.1420.1420.1420.140
1/23/201420.1420.1420.1420.1498
1/22/201420.1420.1420.0820.14604
1/21/201420.0820.0819.9319.957,231
1/17/201419.9219.9219.9219.92300
1/16/201420.1120.1120.1120.112,529
1/15/201420.1620.1620.1620.161,658
1/14/201420.1420.1420.1420.14482
1/13/201420.1920.1920.1920.19337
1/10/201420.2620.2620.2220.22301
1/9/201419.8919.8919.8919.8925
1/8/201419.8919.8919.8919.89125
1/7/201420.0120.0119.9720.00910
1/6/201420.0320.0320.0320.0322
1/3/201420.0320.0320.0320.03861
1/2/201420.1020.1020.1020.101,184
12/31/201320.7220.7320.5620.561,108
12/30/201320.4820.5620.4520.543,490
12/27/201321.0021.0021.0021.001,250
12/26/201320.4920.4920.4920.490
12/24/201320.7820.7820.7820.78933
12/23/201320.6520.6520.6020.60625
12/20/201320.5020.5820.4620.554,474
12/19/201320.5520.5920.4920.583,787
12/18/201320.5020.5020.4420.456,495
12/17/201320.5920.5920.5920.59209
12/16/201320.6620.6820.6020.681,769
12/13/201320.4520.4520.4520.45234
12/12/201320.3620.3620.3620.360
12/11/201320.6020.6020.6020.600
12/10/201320.9720.9720.9220.95800
12/9/201321.0221.0621.0221.06853
12/6/201320.4520.4520.4520.450
12/5/201320.4520.4520.4520.450
12/4/201320.5720.5720.5720.570
12/3/201320.6320.6320.6320.631,495
12/2/201320.5620.5620.5620.560
11/29/201320.7820.7820.7820.780
11/27/201320.7820.7820.7820.780
11/26/201320.7520.7820.7520.78800
11/25/201320.9120.9120.9120.910
11/22/201320.9120.9120.9120.910
Trading Center