$23.10 +0.18 (%) EGA Emg Trust Shs EG Shs Emerging Mkts Domestic Demand ETF - NYSEARCA

Mar. 30, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDD historical data

Date Open High Low Close Volume
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
2/6/201523.4823.4823.3023.302,626
2/5/201523.5923.6323.5923.631,371
2/4/201523.4623.5023.4623.50801
2/3/201523.4623.4623.4623.46200
2/2/201523.1123.1823.1123.163,688
1/30/201523.1623.1622.9122.916,028
1/29/201523.4323.4923.2623.464,000
1/28/201523.4623.4623.4023.402,590
1/27/201523.4323.4323.3423.391,260
1/26/201523.7523.7823.7523.781,555
1/23/201523.8323.8323.7623.761,984
1/22/201523.6123.8723.5423.808,692
1/21/201523.3523.4323.3523.43324
1/20/201522.9122.9122.9022.901,061
1/16/201522.7722.7822.6222.739,144
1/15/201522.7422.7422.6822.691,345
1/14/201522.6422.6722.6322.673,447
1/13/201523.1023.1022.7022.702,613
1/12/201522.5722.6022.5122.512,670
1/9/201522.7822.7822.6522.78900
1/8/201522.8522.8522.7422.812,952
1/6/201521.8522.1621.7521.9810,697
1/5/201521.7721.7721.7721.77315
1/2/201522.1922.2422.1922.24822
12/31/201422.6822.6822.5622.601,642
12/30/201422.5922.5922.5922.59440
12/29/201422.6322.6322.6222.621,917
12/26/201422.8223.0122.8222.951,909
12/24/201422.5822.5822.5822.580
12/23/201422.7822.8222.5722.5813,990
12/22/201422.7422.8222.6422.675,740
12/19/201422.5922.6422.5622.641,275
12/18/201422.5522.5522.3622.423,086
12/17/201421.8722.0821.8021.8524,191
12/16/201421.1521.6921.1521.5686,592
12/15/201421.8021.8021.4521.5286,955
12/12/201422.1122.1122.1122.11330
12/11/201422.4222.4222.4222.42433
12/10/201422.5722.5722.5722.57200
12/9/201422.7422.8422.7422.841,160
12/8/201423.5423.5423.5423.540
12/5/201423.5523.5623.4123.542,700
12/4/201423.6023.6023.6023.601,402
12/3/201423.8523.8523.8523.85356
12/2/201423.7623.7623.7523.75295
12/1/201417.2617.2617.2617.260
11/28/201424.6524.6524.6524.650
11/26/201424.6524.6524.5824.654,704
11/25/201424.5424.5424.5424.54700
11/24/201424.6524.7624.6024.661,310
11/21/201424.6724.8924.6624.893,526
11/20/201424.2524.2724.1524.181,666
11/19/201424.3824.4224.3824.42510
11/18/201424.3524.4324.3524.43879
11/17/201424.3224.3224.3224.320
11/14/201424.3224.3224.3224.32301
11/13/201424.3124.3224.0624.172,396
11/12/201424.2024.2024.2024.202,800
11/11/201424.1224.1224.1224.12208
11/10/201424.1724.2123.9923.992,031
11/7/201424.0524.0523.9023.901,343
11/6/201424.1024.1024.1024.10895
11/5/201424.4524.4524.3224.323,200
11/4/201424.4524.4524.4524.450
11/3/201424.4524.4724.4524.451,111
10/31/201424.6524.6524.6524.65373
  • Showing 1-100 of 653 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center