$16.99 0.00 (%) EGA Emg Trust Shs EG Shs Emerging Mkts Domestic Demand ETF - NYSEARCA

Feb. 4, 2016 | 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
2/5/201616.9916.9916.9916.990
2/4/201616.9916.9916.9916.991,040
2/3/201616.7716.7716.7716.770
2/2/201616.8416.8416.6216.772,026
2/1/201617.1617.3017.0317.2610,459
1/29/201617.1117.2316.9317.1643,490
1/28/201616.5116.5116.5116.51522
1/27/201616.2416.3416.2416.341,612
1/26/201616.4216.4416.2616.2717,168
1/25/201616.4716.4716.4716.470
1/22/201615.9016.4715.8216.47127,231
1/21/201615.3515.9015.3515.8381,768
1/20/201615.7415.7415.4615.5212,588
1/19/201615.8515.8515.8515.85590
1/15/201616.0016.0115.6515.8935,914
1/14/201616.3016.5416.2816.28982
1/13/201616.0916.2816.0116.053,444
1/12/201616.3016.3816.1916.2810,380
1/11/201616.4916.4916.1016.10745
1/8/201616.4216.5016.1916.295,307
1/7/201616.5816.7516.2416.2421,195
1/6/201617.0717.0817.0317.03690
1/5/201617.2217.3517.2217.321,536
1/4/201618.0518.0816.9517.2034,311
12/31/201517.5717.8417.4717.7364,941
12/30/201518.0218.0217.6017.893,430
12/29/201518.2318.3317.9817.9822,489
12/28/201518.2518.7018.2518.6053,052
12/24/201518.0518.9018.0518.85101,961
12/23/201518.4218.9018.4218.65104,998
12/22/201518.4118.6618.3518.5573,219
12/21/201518.2518.7318.2518.5276,352
12/18/201518.6818.6818.3118.54109,352
12/17/201518.6318.8818.4718.63109,099
12/16/201518.5318.9518.2918.80153,418
12/15/201518.2618.5618.2618.5063,730
12/14/201517.9118.1117.9018.0925,377
12/11/201518.0018.0017.6517.7528,691
12/10/201518.4318.5218.2318.23219,436
12/9/201518.8818.8818.4118.4112,911
12/8/201518.7619.0118.7618.9224,362
12/7/201519.0519.1718.9919.0161,785
12/4/201519.1519.1819.1519.1811,845
12/3/201519.3119.4319.1719.1720,727
12/2/201519.5019.5219.3919.39224,101
12/1/201519.4019.4019.4019.4015,079
11/30/201519.7719.7719.5019.501,026
11/27/201519.8219.8219.5319.53403
11/25/201519.9919.9919.9919.99220
11/24/201519.8719.8919.8419.884,235
11/23/201520.1720.1719.9319.931,141
11/20/201520.2620.2620.2620.26222
11/19/201519.8519.9819.8019.9024,157
11/18/201519.7119.7119.4319.434,577
11/17/201519.6319.8619.4119.4254,229
11/16/201519.2519.2519.2519.251,458
11/13/201519.3919.3918.9618.961,070
11/12/201519.7519.7519.7519.75563
11/11/201519.4819.5719.4519.45683
11/10/201519.7419.7919.6219.625,810
11/9/201519.9319.9319.7419.74481
11/6/201519.9319.9419.9319.945,850
11/5/201520.2720.2720.1120.11700
11/4/201520.3620.3620.3620.361,100
11/3/201520.1520.4920.1520.4012,203
10/30/201519.9719.9819.9419.974,915
10/29/201520.1020.1019.9319.9310,179
10/28/201520.1920.4320.0720.1418,596
10/27/201520.1720.3620.1420.142,837
10/26/201520.3520.6320.3520.3724,315
10/23/201520.3120.6920.3120.6924,517
10/22/201520.5420.5420.5420.54391
10/21/201520.2120.2120.0820.082,167
10/20/201520.2520.3920.1820.1823,076
10/19/201520.2720.5120.1920.38154,710
10/16/201520.2720.3020.2720.30340
10/15/201520.2120.2120.2120.21100
10/14/201520.0520.0819.9520.00107,053
10/13/201519.9920.2719.9920.221,564
10/12/201520.1820.3320.1820.338,190
10/9/201520.1820.1820.1820.180
10/8/201520.2820.5020.0920.1811,766
10/7/201520.3920.4320.0520.2032,703
10/6/201519.8820.0719.8820.061,978
10/5/201520.1320.1320.1320.13621
10/2/201519.5419.5419.5419.54460
10/1/201518.9018.9018.9018.900
9/30/201518.6718.6718.6718.670
9/29/201518.5618.7718.5318.673,503
9/28/201518.7918.7918.7918.790
9/25/201518.9318.9618.7918.798,049
9/24/201518.6918.8518.6918.85200
9/23/201518.9118.9118.9118.911,177
9/22/201518.9919.3518.9919.3518,354
9/21/201519.3419.3419.3419.340
9/18/201519.5019.5019.3419.342,865
9/17/201519.7020.1119.7020.1111,681
9/16/201519.7220.2019.7220.1812,478
9/15/201519.5219.6519.5219.615,100
9/14/201519.4919.5419.3819.546,514
  • Showing 1-100 of 868 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center