$23.67 +0.03 (%) EGA Emg Trust Shs EG Shs Emerging Mkts Domestic Demand ETF - NYSEARCA

Oct. 24, 2014 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDD historical data

Date Open High Low Close Volume
10/24/201423.6323.6723.6223.676,087
10/23/201423.6123.6423.5823.644,720
10/22/201423.7223.7223.7023.703,508
10/21/201423.8223.8423.7223.728,335
10/20/201423.4023.4023.4023.40300
10/17/201423.4623.4623.3123.31425
10/16/201423.3923.3923.3923.390
10/15/201422.8423.4022.8423.395,790
10/14/201423.3023.3023.3023.30340
10/13/201423.5723.6323.4823.482,109
10/10/201423.5123.5123.5123.51270
10/9/201423.9724.0023.6823.815,250
10/8/201423.9423.9423.9423.940
10/7/201423.9924.0323.9323.942,598
10/6/201424.1124.1124.1124.11440
10/3/201423.6723.6723.6123.61325
10/2/201423.1923.1923.1923.193,879
10/1/201423.3323.3323.2523.25535
9/30/201423.7023.7023.7023.702,000
9/29/201423.6923.7423.6123.743,113
9/26/201424.0424.0524.0024.032,439
9/25/201424.1824.1823.9523.983,161
9/24/201424.4324.4824.4324.483,975
9/23/201424.2424.2424.2424.240
9/22/201424.4524.4824.1024.2463,885
9/19/201424.7424.7424.6224.651,792
9/18/201424.7224.7924.6724.702,370
9/17/201424.6824.7324.6824.73580
9/16/201424.6725.0724.6725.071,830
9/15/201424.7124.7324.5924.7210,894
9/12/201424.9524.9524.8324.831,750
9/11/201425.1025.1225.0425.042,070
9/10/201425.0225.0225.0225.02254
9/9/201425.4925.4925.4925.490
9/8/201425.6725.6725.4925.491,160
9/5/201425.6725.6725.6725.67885
9/4/201425.6325.6325.5625.561,025
9/3/201425.5025.5025.4125.432,420
9/2/201425.1025.1025.1025.100
8/29/201425.0825.1025.0825.102,545
8/28/201425.0325.0324.9924.996,995
8/27/201425.1725.1725.1725.170
8/26/201425.0725.1725.0725.17837
8/25/201424.9025.0224.9025.021,120
8/22/201424.8924.9124.8824.912,840
8/21/201425.0425.0425.0425.04505
8/20/201425.0225.0225.0225.020
8/19/201425.0225.0225.0225.022,140
8/18/201424.9824.9824.9824.98101
8/15/201424.8424.8424.8424.840
8/14/201424.8424.8424.8424.84335
8/13/201424.4924.4924.4924.490
8/12/201424.5924.6024.4924.494,862
8/11/201424.4524.4524.4524.45100
8/8/201424.0024.0024.0024.000
8/7/201424.1324.1324.0024.00919
8/6/201424.0524.0523.9223.923,160
8/5/201424.2324.2624.2324.26624
8/4/201424.5224.5224.4624.462,859
8/1/201424.6024.6024.6024.600
7/31/201424.5924.6024.5924.60348
7/30/201424.6224.6324.4424.4413,829
7/29/201424.7224.7224.7224.720
7/28/201424.5624.5624.5624.560
7/25/201424.6824.6824.6824.680
7/24/201424.6724.6824.6724.681,073
7/23/201424.6124.6124.6124.610
7/22/201424.5224.6124.5224.61670
7/21/201424.3424.3424.3424.340
7/18/201424.3024.3424.3024.34690
7/17/201424.2324.2324.2324.234,695
7/16/201424.1824.1824.1824.180
7/15/201424.2524.2524.1824.182,990
7/14/201424.0624.0624.0624.061,003
7/11/201424.0524.0524.0524.051,362
7/10/201423.8423.9223.6423.921,842
7/9/201423.9624.1023.9524.085,985
7/8/201423.8623.8623.8623.862,170
7/7/201423.9223.9223.9223.921,515
7/3/201423.8623.8623.8623.860
7/2/201423.7023.9023.7023.866,919
7/1/201423.6523.7423.6523.741,732
6/30/201423.5823.5823.5023.50213
6/27/201423.5023.5023.4123.417,545
6/26/201423.4723.4923.2523.495,721
6/25/201423.3623.3623.3623.36460
6/24/201423.2623.3723.2623.278,715
6/20/201423.1823.1823.1823.180
6/19/201423.1823.1823.1823.180
6/18/201423.1823.2022.4023.1810,000
6/17/201423.2123.2123.2123.21210
6/16/201423.3323.3323.3323.330
6/13/201423.3323.3323.3323.33202
6/12/201423.3923.3923.3523.362,348
6/11/201423.5523.5523.4023.402,018
6/10/201423.5923.5923.5923.59250
6/9/201423.4923.4923.4923.49500
6/6/201423.5323.5723.5323.5731,045
6/5/201423.1123.1123.1123.110
6/4/201423.1123.1123.1123.111,300
  • Showing 1-100 of 549 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center