$24.70 -0.03 (%) EGA Emg Trust Shs EG Shs Emerging Mkts Domestic Demand ETF - NYSEARCA

Sep. 18, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMDD historical data

Date Open High Low Close Volume
9/18/201424.7224.7924.6724.702,370
9/17/201424.6824.7324.6824.73580
9/16/201424.6725.0724.6725.071,830
9/15/201424.7124.7324.5924.7210,894
9/12/201424.9524.9524.8324.831,750
9/11/201425.1025.1225.0425.042,070
9/10/201425.0225.0225.0225.02254
9/9/201425.4925.4925.4925.490
9/8/201425.6725.6725.4925.491,160
9/5/201425.6725.6725.6725.67885
9/4/201425.6325.6325.5625.561,025
9/3/201425.5025.5025.4125.432,420
9/2/201425.1025.1025.1025.100
8/29/201425.0825.1025.0825.102,545
8/28/201425.0325.0324.9924.996,995
8/27/201425.1725.1725.1725.170
8/26/201425.0725.1725.0725.17837
8/25/201424.9025.0224.9025.021,120
8/22/201424.8924.9124.8824.912,840
8/21/201425.0425.0425.0425.04505
8/20/201425.0225.0225.0225.020
8/19/201425.0225.0225.0225.022,140
8/18/201424.9824.9824.9824.98101
8/15/201424.8424.8424.8424.840
8/14/201424.8424.8424.8424.84335
8/13/201424.4924.4924.4924.490
8/12/201424.5924.6024.4924.494,862
8/11/201424.4524.4524.4524.45100
8/8/201424.0024.0024.0024.000
8/7/201424.1324.1324.0024.00919
8/6/201424.0524.0523.9223.923,160
8/5/201424.2324.2624.2324.26624
8/4/201424.5224.5224.4624.462,859
8/1/201424.6024.6024.6024.600
7/31/201424.5924.6024.5924.60348
7/30/201424.6224.6324.4424.4413,829
7/29/201424.7224.7224.7224.720
7/28/201424.5624.5624.5624.560
7/25/201424.6824.6824.6824.680
7/24/201424.6724.6824.6724.681,073
7/23/201424.6124.6124.6124.610
7/22/201424.5224.6124.5224.61670
7/21/201424.3424.3424.3424.340
7/18/201424.3024.3424.3024.34690
7/17/201424.2324.2324.2324.234,695
7/16/201424.1824.1824.1824.180
7/15/201424.2524.2524.1824.182,990
7/14/201424.0624.0624.0624.061,003
7/11/201424.0524.0524.0524.051,362
7/10/201423.8423.9223.6423.921,842
7/9/201423.9624.1023.9524.085,985
7/8/201423.8623.8623.8623.862,170
7/7/201423.9223.9223.9223.921,515
7/3/201423.8623.8623.8623.860
7/2/201423.7023.9023.7023.866,919
7/1/201423.6523.7423.6523.741,732
6/30/201423.5823.5823.5023.50213
6/27/201423.5023.5023.4123.417,545
6/26/201423.4723.4923.2523.495,721
6/25/201423.3623.3623.3623.36460
6/24/201423.2623.3723.2623.278,715
6/20/201423.1823.1823.1823.180
6/19/201423.1823.1823.1823.180
6/18/201423.1823.2022.4023.1810,000
6/17/201423.2123.2123.2123.21210
6/16/201423.3323.3323.3323.330
6/13/201423.3323.3323.3323.33202
6/12/201423.3923.3923.3523.362,348
6/11/201423.5523.5523.4023.402,018
6/10/201423.5923.5923.5923.59250
6/9/201423.4923.4923.4923.49500
6/6/201423.5323.5723.5323.5731,045
6/5/201423.1123.1123.1123.110
6/4/201423.1123.1123.1123.111,300
6/3/201423.3123.3123.3123.31116
6/2/201423.0223.0223.0223.020
5/30/201423.2023.2023.0223.024,336
5/29/201423.3023.3023.3023.300
5/28/201426.0026.0023.2323.305,288
5/27/201423.2923.2923.2523.252,549
5/23/201423.5523.5523.5123.552,095
5/22/201423.3723.3723.3723.370
5/21/201423.3723.3723.3723.37905
5/20/201423.3823.3823.3823.38324
5/19/201423.3823.3823.3823.380
5/16/201423.0923.0923.0923.090
5/15/201423.4823.4823.4823.480
5/13/201423.2623.2623.1923.24955
5/12/201423.1623.1623.0723.169,300
5/8/201422.9222.9222.9222.92100
5/7/201422.7822.8022.6722.748,138
5/6/201422.7522.7622.7522.762,550
5/5/201422.4722.6422.4022.6413,350
5/2/201422.7722.7722.6322.738,315
5/1/201422.6722.6922.5822.625,710
4/30/201422.5022.5922.3922.5915,530
4/29/201422.7522.7522.5422.5418,000
4/28/201422.3522.4122.1822.3935,250
4/25/201422.3822.4022.2622.4013,224
4/24/201422.5422.5422.5422.54450
  • Showing 1-100 of 523 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center