$22.01 +0.02 (%) EGA Emg Trust Shs Egshares Emerging Markets CORE ETF - NYSEARCA

Apr. 24, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
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
2/6/201520.7220.7220.6520.681,443
2/5/201520.7820.7820.7820.780
2/4/201520.9220.9220.7820.782,372
2/3/201520.8220.8320.8120.813,023
2/2/201520.2920.2920.2920.290
1/30/201520.4120.4120.2920.29899
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
  • Showing 1-100 of 628 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center