$14.58 -0.58 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF - NYSEARCA

Feb. 12, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
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
12/2/201517.2117.2117.2117.21725
12/1/201517.3817.3817.1517.3317,500
11/30/201517.2717.2717.2717.27375
11/27/201517.0717.0717.0717.07156
11/25/201517.7317.7317.7317.730
11/24/201517.3217.9017.3217.731,415
11/23/201517.4617.5717.4517.451,530
11/20/201517.5917.6017.5917.591,059
11/19/201517.6917.6917.3517.351,829
11/18/201517.4717.4717.4717.470
11/17/201517.3917.4717.3917.47587
11/16/201517.2417.2417.2417.240
11/13/201517.2417.2417.2417.240
11/12/201517.2417.2417.2417.240
11/11/201517.1917.2417.1917.243,123
11/10/201517.4817.4817.2617.271,042
11/9/201517.1617.3817.1417.20925
11/6/201517.9917.9917.9917.990
11/5/201518.1118.1317.9917.991,985
11/4/201517.8317.8317.8317.830
11/3/201517.8317.8317.8317.830
10/30/201517.8317.8317.8317.830
10/29/201517.8317.8317.8317.83133
10/28/201517.8317.8317.8317.83805
10/27/201517.9817.9817.9817.98800
10/26/201517.9417.9417.9417.940
10/23/201517.9517.9517.9517.950
10/22/201517.3617.3617.3617.360
10/21/201517.5717.5717.5717.570
10/20/201518.1418.1418.1418.140
10/19/201517.9418.1617.9418.1434,231
10/16/201518.3018.3018.3018.30211
10/15/201518.1618.2318.1618.231,100
10/14/201517.8218.0517.8218.023,663
10/13/201517.8918.1917.7917.9722,800
10/12/201518.2118.2118.2118.21301
10/9/201517.5717.5717.5717.570
10/8/201518.0218.0218.0218.020
10/7/201517.8818.2017.8118.0237,631
10/6/201517.8717.8717.8717.870
10/5/201517.8217.8717.8217.87733
10/2/201516.6416.6416.6416.640
10/1/201516.6516.6516.6516.650
9/30/201516.2416.2416.2416.240
9/29/201515.8415.8415.8415.840
9/28/201517.1017.1017.1017.100
9/25/201517.1017.1017.1017.10836
9/24/201516.6616.6616.6616.66240
9/23/201516.5516.7016.5416.701,600
9/22/201517.1917.1917.1917.19356
9/21/201517.0817.0817.0817.080
  • Showing 1-100 of 830 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center