EGShares Emerg Mkts Domestic Demand ETF $22.94

up +0.40


17/4/2014 06:40 PM  |  NYSEARCA : EMDD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDD historical data

Date Open High Low Close Volume
4/17/201422.9122.9422.9122.94570
4/16/201422.5422.5422.5422.54100
4/15/201422.2922.5722.2922.572,000
4/14/201422.8322.8522.8022.8517,216
4/11/201422.7022.7722.7022.77406
4/10/201422.8922.8922.8922.89310
4/9/201422.9722.9722.9722.970
4/8/201422.7922.9622.7922.944,101
4/7/201422.5922.5922.5922.59100
4/4/201422.8222.8222.3922.515,274
4/3/201422.4922.5222.4922.521,100
4/2/201422.6222.6222.6222.62818
4/1/201422.6222.6222.6222.62134
3/31/201422.4222.4422.4222.441,166
3/28/201422.3922.3922.3322.342,250
3/27/201422.1222.1322.1222.132,300
3/26/201422.0222.0221.8421.844,942
3/25/201421.6921.8921.6921.773,459
3/24/201421.6821.6821.6821.68816
3/21/201421.7421.7421.5321.533,828
3/20/201421.4321.4321.4321.430
3/19/201421.7521.7521.7521.752,257
3/18/201421.7721.7721.7721.77545
3/17/201421.6421.6421.6421.64815
3/14/201421.4621.4621.4521.452,800
3/13/201421.2421.2721.2421.272,500
3/12/201421.4821.4821.4821.48468
3/11/201421.5921.5921.5821.582,915
3/10/201421.5421.5421.4621.481,500
3/7/201422.0022.0022.0022.000
3/6/201422.0122.0122.0022.002,900
3/5/201421.6421.7421.6321.741,241
3/4/201421.5621.5621.5621.560
3/3/201421.1721.2821.1721.256,970
2/28/201421.5121.5121.4421.441,512
2/27/201421.6021.6021.6021.601,206
2/26/201421.3521.3521.1221.14920
2/25/201421.3621.3621.3621.3685
2/24/201421.4421.5421.3621.361,572
2/21/201421.2321.2321.2321.23325
2/20/201421.2221.2521.2221.251,400
2/19/201421.3021.3921.3021.39238
2/18/201421.4321.4321.3621.364,034
2/14/201421.2021.4121.2021.406,620
2/13/201420.8820.8920.8820.891,780
2/12/201421.0821.0820.8020.954,119
2/11/201420.5621.0120.5621.011,140
2/10/201420.5820.5820.5620.561,314
2/7/201420.6720.8420.6420.8016,129
2/6/201420.5620.6520.5320.65513
2/5/201420.2320.4020.2320.343,073
2/4/201420.4320.4320.4020.428,800
2/3/201420.5320.5320.0620.101,995
1/31/201420.2620.6320.2620.637,500
1/30/201420.4720.4720.4720.472,000
1/29/201420.3820.3920.1820.197,320
1/28/201420.6320.6320.5420.5418,348
1/27/201420.4820.6720.3420.3712,629
1/24/201420.9320.9320.6020.6611,926
1/23/201421.1721.2221.1521.15107,660
1/22/201421.5521.6121.5521.6063,006
1/21/201421.5421.5421.4121.4730,710
1/17/201421.5821.5821.4021.54100,172
1/16/201421.7021.7021.6021.60177,321
1/15/201421.9121.9121.9121.91170,698
1/14/201421.8021.9221.8021.92285,762
1/13/201422.0422.0421.7221.721,494
1/10/201421.7021.7021.7021.701,514
1/9/201421.4321.4321.4321.43151
1/8/201421.9221.9221.9221.9230
1/7/201421.9921.9921.9021.922,743
1/6/201421.8421.9721.8421.871,536
1/3/201422.1722.1722.0122.054,350
1/2/201421.8121.8121.8121.810
12/31/201322.4422.4422.4422.44140
12/30/201322.5222.5222.4522.511,899
12/27/201322.5322.5322.5322.530
12/26/201322.5222.5322.5222.533,345
12/24/201322.4122.4122.4122.410
12/23/201322.4022.4022.3822.40390
12/20/201322.4022.4022.1922.297,454
12/19/201322.1622.1622.1622.16380
12/18/201322.1122.1122.1122.1190
12/17/201322.0622.0622.0622.060
12/16/201322.2422.2422.2422.240
12/13/201322.1222.1222.1122.114,646
12/12/201322.2022.2422.2022.24470
12/11/201322.3122.3122.3122.310
12/10/201322.6522.6522.6522.650
12/9/201322.9122.9322.9122.93550
12/6/201322.5722.6022.5722.601,000
12/5/201322.3622.3622.3622.36200
12/4/201322.3522.3522.3322.33425
12/3/201322.3722.3722.3722.370
12/2/201322.6922.6922.6922.69100
11/29/201322.8222.8222.8222.820
11/27/201322.6522.8222.6422.824,552
11/26/201322.4722.5322.4722.53400
11/25/201322.8422.8422.6522.65738
11/22/201322.7522.7822.7522.781,200
Trading Center