$18.67 -0.17 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF -

Aug. 26, 2016 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
8/26/201618.8218.8218.6718.671,300
8/25/201618.6918.8618.6918.843,141
8/24/201618.6918.6918.6918.690
8/23/201619.4419.4418.6918.691,360
8/22/201619.3619.3618.8218.853,015
8/19/201619.5919.5919.5919.590
8/18/201619.5119.6819.4519.595,683
8/17/201618.7919.2318.7719.235,772
8/16/201619.4419.4419.4419.440
8/15/201619.4419.4419.4419.440
8/12/201619.4419.4419.4419.440
8/11/201619.4419.4419.4419.44189
8/10/201619.5519.5519.5519.55755
8/9/201618.6918.6918.6918.690
8/8/201618.6918.6918.6918.69500
8/5/201618.6618.8818.6618.781,166
8/4/201618.6218.6218.6218.620
8/3/201618.2518.6218.2518.62643
8/2/201618.6218.6218.6218.620
8/1/201618.6218.6218.6218.620
7/29/201618.6218.6218.6218.62245
7/28/201618.8218.8218.8218.820
7/27/201618.8218.8218.8218.82509
7/26/201618.4818.4818.4818.480
7/25/201618.4818.4818.4818.480
7/22/201618.4818.4818.4818.480
7/21/201618.4818.4818.4818.480
7/20/201618.4818.4818.4818.48285
7/19/201618.3818.3818.3818.380
7/18/201618.3818.3818.3818.380
7/15/201618.3818.3818.3818.380
7/14/201618.3818.3818.3818.38179
7/13/201618.1118.1118.1118.110
7/12/201618.1118.1118.1118.110
7/11/201618.1118.1118.1118.11660
7/8/201617.5017.5217.5017.52200
7/7/201617.4117.4117.4117.410
7/6/201617.4117.4117.4117.410
7/5/201617.3717.5117.3717.411,896
7/1/201617.7518.0117.7117.714,520
6/30/201617.2717.2717.2717.271,085
6/29/201616.8716.8716.8716.870
6/28/201617.1317.2416.8316.8710,252
6/27/201616.3916.5316.3616.472,640
6/24/201617.6417.6416.7817.219,215
6/23/201617.4617.4617.4617.460
6/22/201617.4617.4617.4617.460
6/21/201617.6517.6517.1017.4611,404
6/20/201616.7916.7916.7916.790
6/17/201617.2117.2216.7716.793,921
6/16/201616.4316.4316.4316.43255
6/15/201617.1117.1117.0417.04698
6/14/201616.6816.6816.6816.680
6/13/201616.6816.6816.6816.681,224
6/10/201617.1617.1617.1217.12457
6/9/201617.7517.7517.7517.750
6/8/201618.1718.1717.7517.75686
6/7/201617.3517.3517.3517.350
6/6/201617.4817.5217.3517.35400
6/3/201617.0017.0117.0017.011,175
6/2/201617.1517.1517.1517.150
6/1/201617.1517.1517.1517.150
5/31/201617.1517.1517.1517.150
5/27/201617.1517.1517.1517.150
5/26/201617.1517.1517.1517.15369
5/25/201616.7316.7916.7316.79925
5/24/201616.6716.6716.6716.670
5/23/201616.6716.6716.6716.670
5/20/201616.5616.6716.5616.67600
5/19/201616.7016.7016.7016.70210
5/18/201616.7616.7616.7616.760
5/17/201616.7616.7616.7616.760
5/16/201616.7616.7616.7616.760
5/13/201616.9516.9516.7616.76351
5/12/201617.1717.1717.1717.170
5/11/201617.1717.1717.1717.170
5/10/201617.1717.1717.1717.170
5/9/201617.1717.1717.1717.17198
5/6/201617.0617.0617.0617.06300
5/5/201616.9916.9916.9916.990
5/4/201616.9916.9916.9916.99250
5/3/201617.7517.7517.7517.750
5/2/201617.7517.7517.7517.75180
4/29/201618.4118.4118.4118.41345
4/28/201617.9517.9517.9517.950
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
  • Showing 1-100 of 966 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center