$20.15 +0.12 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF - NYSEARCA

Jul. 2, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
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
4/8/201521.7021.7021.7021.70941
4/7/201521.4421.4621.4321.433,641
4/6/201521.3721.3721.3721.37751
4/2/201520.9520.9520.9520.95171
4/1/201520.7020.7820.7020.782,452
3/31/201520.2720.4320.2720.404,722
3/30/201519.9619.9619.9619.960
3/27/201520.1220.1220.1220.120
3/26/201520.1220.1220.1220.12799
3/25/201520.5920.6120.4020.428,169
3/24/201520.5920.5920.5420.599,498
3/23/201520.3520.4320.3420.343,931
3/20/201520.0220.0220.0220.020
3/19/201520.0220.0220.0220.02818
3/18/201519.9219.9319.7619.894,570
3/17/201519.8519.9519.7819.8215,062
3/16/201519.8119.8119.7519.752,568
3/13/201519.9319.9319.9319.930
3/11/201519.7519.8119.7519.81449
3/10/201520.0520.0520.0520.050
3/9/201520.1820.1820.1820.180
3/6/201520.7220.7220.7220.720
3/5/201521.0021.0020.7020.721,600
3/4/201520.8820.8820.8820.880
3/3/201520.9020.9020.8820.88497
3/2/201520.8620.8620.8620.86361
2/27/201521.0321.1221.0321.083,846
2/26/201521.0621.1020.9821.102,120
2/25/201521.1421.1921.0721.083,950
2/24/201521.0221.0221.0221.020
2/23/201521.0221.0221.0221.021,396
2/20/201521.1321.1421.1021.135,714
2/19/201521.0021.0021.0021.00867
2/18/201521.0821.0920.9321.069,360
2/17/201521.1321.1321.1321.130
2/13/201521.1321.1321.1321.13844
2/12/201520.8520.8620.7820.781,600
2/11/201520.3120.4520.2320.427,924
2/10/201520.5720.5720.5120.575,300
2/9/201520.6820.6820.6820.680
  • Showing 1-100 of 676 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
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!