$20.29 -0.23 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF - NYSEARCA

Jan. 30, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
1/29/201520.5220.5220.5220.520
1/28/201520.7620.7620.5220.5211,170
1/27/201520.8120.8420.7020.819,966
1/26/201520.8520.8820.8520.87992
1/23/201520.8620.8820.8520.883,277
1/22/201520.5920.8520.8120.852,440
1/21/201520.5920.5920.5420.592,711
1/20/201520.2220.2520.1920.211,855
1/16/201520.2720.3020.1120.289,914
1/15/201520.2220.2220.0520.051,768
1/14/201520.2020.2019.9720.002,723
1/13/201520.3520.3520.3520.35223
1/12/201520.1120.1120.0820.08246
1/9/201520.2320.2320.0820.088,501
1/8/201520.2920.2920.1920.212,004
1/6/201519.4319.5419.4319.531,267
1/5/201519.7319.7319.7319.730
1/2/201519.9919.9919.9919.990
12/31/201420.1320.1320.1320.130
12/30/201420.1820.1820.0920.1310,422
12/29/201420.1920.2220.1520.158,777
12/26/201420.6320.6320.6320.63366
12/24/201420.3420.4820.3320.482,537
12/23/201420.5020.5220.1320.1311,160
12/22/201420.5320.5620.5220.551,946
12/19/201420.6420.6420.3620.4410,101
12/18/201420.4320.4320.3020.416,439
12/17/201420.0220.0219.8419.843,049
12/16/201419.3919.4219.3419.342,800
12/15/201419.7719.7719.5019.501,060
12/12/201420.1120.1120.0720.071,232
12/11/201420.4120.4120.2820.281,983
12/10/201420.5720.5720.4820.48639
12/9/201420.6920.6920.6720.67254
12/8/201420.9420.9420.9020.901,900
12/5/201421.3521.3521.3521.350
12/4/201421.3621.3821.3221.354,572
12/3/201421.3421.3421.3421.340
12/2/201421.3521.3621.3421.341,647
12/1/201415.5415.5415.5415.540
11/28/201422.0422.0422.0422.040
11/26/201422.0222.0222.0222.020
11/25/201422.1422.1422.0022.022,787
11/24/201422.1022.1022.1022.100
11/21/201421.5821.5821.5821.580
11/20/201421.5721.5721.5721.570
11/19/201421.6321.6321.6321.630
11/18/201421.6521.6621.6321.631,510
11/17/201421.5121.5721.5121.571,643
11/14/201421.5421.5421.5421.540
11/13/201421.6321.6321.5321.54754
11/12/201421.5421.5421.5421.540
11/11/201421.5021.5021.5021.500
11/10/201421.5521.5521.5521.550
11/7/201421.5521.5521.5521.55118
11/6/201421.7021.7021.7021.700
11/5/201421.7021.7021.7021.701,040
11/4/201421.7821.7821.7821.780
11/3/201421.8821.8821.7621.78597
10/31/201421.9521.9521.8521.93710
10/30/201421.7121.7721.7121.771,450
10/29/201421.4621.4621.4621.460
10/28/201421.0521.0521.0521.050
10/27/201421.3221.3221.3221.320
10/24/201421.3221.3221.3221.32992
10/23/201421.1521.1521.1521.150
10/22/201421.3021.3321.1521.15399
10/21/201421.0621.0621.0621.060
10/20/201421.0121.0121.0121.010
10/17/201420.7420.7420.7420.740
10/16/201420.6420.6420.6420.640
10/15/201420.6420.6420.6420.64375
10/14/201421.3321.3321.3321.33442
10/13/201421.2421.2421.2421.240
10/10/201421.2421.2421.2421.24366
10/9/201421.6321.6321.6321.63231
10/8/201421.5721.5721.5721.570
10/7/201421.5721.5721.5721.57208
10/6/201421.2621.2621.2621.260
10/3/201421.2921.2921.2621.261,042
10/2/201421.0821.0821.0321.03708
10/1/201421.4721.4721.4721.470
9/30/201421.4721.4721.4721.47100
9/29/201421.6821.6821.6821.680
9/26/201421.6921.6921.6821.68700
9/25/201421.7521.7521.7521.750
9/24/201421.7521.7521.7521.750
9/23/201421.8421.8421.7521.75800
9/22/201422.0022.0022.0022.00164
9/19/201422.4022.4022.4022.400
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
  • Showing 1-100 of 570 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center