$23.04 0.00 (%) EGA Emg Trust Shs EG Shs Emerging Mkts Domestic Demand ETF - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDD historical data

Date Open High Low Close Volume
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
4/13/201524.7024.7024.3324.332,154
4/10/201524.7424.7624.6524.761,219
4/9/201524.6424.8324.6424.672,860
4/8/201524.8224.8224.6824.741,413
4/7/201524.3824.3824.3824.381,643
4/6/201524.1624.5724.1624.291,174
4/2/201523.9423.9423.9423.94626
4/1/201523.0823.0823.0823.080
3/31/201523.1523.2623.0823.084,596
3/30/201523.2023.2323.1023.10408
3/27/201522.8122.9322.7322.925,833
3/26/201522.8422.8522.8322.8320,313
3/25/201523.3123.3123.3123.310
3/24/201523.3523.3523.2523.311,466
3/23/201523.1223.1223.1223.120
3/20/201522.9923.1222.8623.124,056
3/19/201522.9822.9822.6322.641,830
3/18/201522.6022.6022.5222.52977
3/17/201522.4522.5822.4522.58685
3/16/201522.3322.5122.3322.4321,071
3/13/201522.1622.1822.1322.158,949
3/11/201522.4622.6122.3722.536,203
3/10/201522.5022.5122.3522.423,563
3/9/201522.7022.8122.7022.812,480
3/6/201522.7822.7822.7422.751,804
3/5/201523.2423.3923.1123.114,028
3/4/201523.0023.1623.0023.161,168
3/3/201523.4023.4123.2523.253,681
3/2/201523.6023.6023.3123.376,058
2/27/201523.6023.6923.5823.583,456
2/26/201523.6323.7223.6323.72242
2/25/201523.8823.8823.8823.880
2/24/201523.9623.9723.6723.8813,937
2/23/201523.6523.6523.5523.551,888
2/20/201523.5923.5923.5923.59362
2/19/201523.5323.7423.5323.717,269
2/18/201523.7123.7123.7123.71191
2/17/201523.7523.7923.6423.761,283
2/13/201523.6523.7523.6523.711,548
2/12/201523.3523.4923.3523.49440
2/11/201522.8622.9722.8622.871,224
2/10/201523.2923.2923.1023.1685,247
2/9/201523.3123.3723.2423.378,826
  • Showing 1-100 of 719 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!