$19.56 +0.33 (%) EGA Emg Trust Shs EG Shs Emerging Mkts Domestic Demand ETF - NYSEARCA

Sep. 3, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDD historical data

Date Open High Low Close Volume
9/2/201519.2319.2319.2319.237,795
9/1/201519.3719.5719.1519.1626,961
8/31/201519.9620.0519.8320.051,188
8/28/201519.7320.1219.7320.127,485
8/27/201519.4620.1219.4619.9614,435
8/26/201519.0819.3318.9719.148,129
8/25/201519.4219.6918.6018.6053,541
8/24/201519.8919.4318.1318.132,330
8/21/201519.8920.0519.3319.4046,416
8/20/201520.0820.0820.0520.055,934
8/19/201520.5620.5620.3620.361,106
8/18/201520.5020.8320.5020.832,057
8/17/201520.8220.8220.5720.623,895
8/14/201520.9820.9820.7520.751,861
8/13/201520.5920.5920.5920.590
8/12/201521.1221.1220.5920.592,525
8/11/201521.2521.2521.2521.2538,231
8/10/201521.7621.7621.6421.656,992
8/7/201521.3821.3821.3821.385,079
8/6/201522.0122.0122.0122.010
8/5/201521.9722.0121.9722.0110,646
8/4/201521.6721.6721.6721.67120
8/3/201521.5521.5521.5221.524,354
7/31/201521.9422.0021.8421.938,066
7/30/201521.6021.6021.3521.431,464
7/29/201521.6021.6021.5621.561,464
7/28/201520.7920.7920.7920.790
7/27/201521.7421.7421.7421.740
7/24/201522.1322.1321.7221.744,851
7/23/201522.1522.2622.1422.261,170
7/22/201522.5122.5322.5122.511,500
7/21/201522.4322.6522.4322.513,252
7/20/201522.5622.6922.4322.434,038
7/17/201522.8422.8422.5622.561,510
7/16/201522.6922.7422.5722.578,661
7/15/201522.6622.6622.6622.660
7/14/201522.6522.7422.6522.661,464
7/13/201522.5422.7822.5422.78469
7/10/201522.5622.5922.3622.417,675
7/9/201522.1322.3822.1322.38808
7/8/201522.0222.0221.7422.023,442
7/7/201522.0522.0521.9122.041,242
7/6/201522.7422.7422.5022.50790
7/2/201522.9823.0422.9823.043,150
7/1/201523.2923.2922.8222.861,955
6/30/201523.2023.2123.2023.21323
6/29/201523.1223.1222.6522.65687
6/26/201523.4323.4422.8323.442,664
6/25/201523.5223.5223.5223.52100
6/24/201523.5323.5323.5023.50670
6/23/201523.5023.5023.3823.382,523
6/22/201523.5023.5023.4523.45480
6/19/201523.2523.2523.1923.19202
6/18/201523.0523.3123.0523.312,111
6/17/201523.2623.2623.2623.26122
6/16/201522.8223.0122.8222.8514,277
6/15/201522.6122.6122.6122.611,094
6/12/201523.0023.0523.0023.051,131
6/11/201523.0623.0622.9222.951,904
6/10/201522.9623.0322.8422.944,739
6/9/201522.5522.6322.4522.634,533
6/8/201522.6922.6922.6722.671,458
6/5/201522.6622.7722.6522.77430
6/4/201522.8322.8322.7822.8216,203
6/3/201523.2223.2223.0423.042,657
6/2/201523.2023.3923.1723.374,050
6/1/201523.1423.2923.1423.292,164
5/29/201523.3323.3323.3323.33319
5/28/201523.2423.2423.2423.24396
5/27/201523.7423.7823.5723.781,492
5/26/201523.7823.7823.6823.69735
5/22/201524.1324.1324.1124.11990
5/21/201523.9424.0823.9424.085,866
5/20/201523.9723.9723.9723.97425
5/19/201524.2324.2824.1324.193,387
5/18/201524.3024.3024.2524.253,665
5/15/201524.2524.4324.2524.4326,825
5/14/201524.2424.2624.2024.253,100
5/13/201523.7824.0523.7823.955,234
5/12/201523.6223.7223.6223.724,788
5/11/201523.9023.9823.7523.759,964
5/8/201523.9524.0723.9524.062,200
5/7/201523.7623.8523.7523.752,251
5/6/201523.9524.0023.7123.715,742
5/5/201524.1324.1324.1224.123,349
5/4/201524.2024.2024.1324.132,981
5/1/201523.9023.9023.7923.792,196
4/30/201523.8424.0423.8423.921,363
4/29/201524.5524.5524.5524.550
4/28/201524.7924.7924.5524.552,399
4/27/201524.7824.7924.6224.724,455
4/24/201524.5124.7124.4924.711,607
4/23/201524.6824.6824.4524.4517,615
4/22/201524.2024.4124.2024.302,796
4/21/201524.1724.3724.1724.3340,225
4/20/201524.1524.1523.9523.956,932
4/17/201524.2324.2324.1724.201,621
4/16/201524.5824.5824.5824.58301
4/15/201524.4824.4824.4824.480
4/14/201524.3424.5824.3424.482,244
  • Showing 1-100 of 762 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!