$17.95 0.00 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF -

Apr. 26, 2016 | 04:00 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
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
2/2/201614.8414.9114.8414.91853
2/1/201615.3615.5315.3215.347,935
1/29/201615.2115.3915.2115.363,554
1/28/201614.8714.8714.8714.871,296
1/27/201614.5914.5914.5914.590
1/26/201614.6014.6814.5914.591,558
1/25/201614.3714.5514.3714.55975
1/22/201614.1814.1814.1814.180
1/21/201614.3714.3714.0714.181,972
1/20/201614.3014.3014.3014.300
1/19/201614.3014.3014.3014.30159
1/15/201614.1814.2813.9513.952,024
1/14/201614.7714.8714.7714.87429
1/13/201614.8814.8814.8814.88111
1/12/201614.7214.7214.7214.72449
1/11/201614.8114.8114.7514.75200
1/8/201614.8515.0614.8314.99929
1/7/201615.0515.0815.0515.08668
1/6/201615.8515.8515.8515.850
1/5/201615.7315.8515.7315.851,010
1/4/201615.7515.7515.7515.75251
12/31/201516.3816.4115.9516.2014,300
12/30/201516.2416.2416.2416.24495
12/29/201516.4216.4216.4216.420
12/28/201516.4216.4216.4216.421,000
12/24/201517.0217.0217.0217.020
12/23/201516.9317.0216.6117.0215,198
12/22/201516.2816.7616.2816.601,128
12/21/201516.2816.6016.2816.60722
12/18/201516.6616.6616.2316.262,371
12/17/201516.2116.2116.2116.210
12/16/201516.2116.2116.2116.21393
12/15/201516.4916.4916.0616.395,300
12/14/201516.1416.2115.7915.893,349
12/11/201515.8715.8715.6215.621,860
12/10/201516.4116.4116.4116.410
12/9/201516.4116.4116.4116.410
12/8/201516.4116.4116.4116.41277
12/7/201517.0217.0216.5516.554,000
12/4/201517.3917.3917.3917.390
12/3/201517.3917.3917.3917.39302
  • Showing 1-100 of 881 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center