$19.32 0.00 (%) MV Emrg Mkt Loc Shs - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLC historical data

Date Open High Low Close Volume
7/6/201519.3319.3619.2819.32358,828
7/2/201519.4819.5319.4419.53522,471
7/1/201519.4519.4519.3819.38282,094
6/30/201519.5819.6619.5419.54388,446
6/29/201519.5419.6019.5019.50316,392
6/26/201519.6719.6919.6119.68269,010
6/25/201519.8219.8519.7619.78230,314
6/24/201519.7619.8319.7419.82259,645
6/23/201519.7619.8319.7119.79390,034
6/22/201519.8319.8719.7819.85600,321
6/19/201519.7219.7819.6819.77597,166
6/18/201519.8219.8519.7719.82336,272
6/17/201519.6019.7419.5319.681,018,670
6/16/201519.5719.6219.5319.60274,902
6/15/201519.5619.6319.5219.57927,451
6/12/201519.6319.6719.5819.62233,878
6/11/201519.6219.7519.5719.75324,337
6/10/201519.7319.7619.6619.72356,249
6/9/201519.5519.5819.4619.56391,652
6/8/201519.4619.5219.4119.49246,447
6/5/201519.4119.5219.3519.49499,205
6/4/201519.7819.8019.7119.72291,215
6/3/201519.8219.8619.7319.83905,861
6/2/201519.7919.9319.7919.91403,476
6/1/201519.8019.8219.7419.77376,045
5/29/201519.9319.9819.9019.96204,843
5/28/201519.9119.9619.8619.95388,188
5/27/201519.9420.0319.9019.97741,423
5/26/201520.0920.1019.9820.03765,802
5/22/201520.3320.3620.2720.32215,203
5/21/201520.4120.4620.3820.42597,478
5/20/201520.4020.4920.3520.42331,424
5/19/201520.4120.4520.4020.43253,827
5/18/201520.6120.6120.5120.54648,521
5/15/201520.5320.7020.5120.67297,274
5/14/201520.5520.6020.5120.58325,690
5/13/201520.4520.5120.3720.41317,390
5/12/201520.1920.2820.1320.27265,820
5/11/201520.3620.3920.2120.24245,518
5/8/201520.4920.5020.4120.49492,972
5/7/201520.3520.3820.2920.36376,444
5/6/201520.4220.5220.3920.43363,150
5/5/201520.3220.4520.2920.439,072,440
5/4/201520.3220.3220.2520.31418,088
5/1/201520.4220.4320.3020.35232,094
4/30/201520.6020.6020.5220.54391,040
4/29/201520.6120.7520.6020.70419,545
4/28/201520.5920.7220.5420.66357,977
4/27/201520.4320.5820.4320.50574,044
4/24/201520.3920.4020.3120.39268,764
4/23/201520.3120.4520.2820.356,528,140
4/22/201520.3520.3520.2820.31758,027
4/21/201520.3320.3620.2820.31615,741
4/20/201520.3420.3620.3020.33452,579
4/17/201520.3920.4720.3220.47428,100
4/16/201520.5120.6320.4320.53530,492
4/15/201520.3920.4820.2820.44363,161
4/14/201520.3620.4220.3420.40347,831
4/13/201520.3320.3520.2320.26397,154
4/10/201520.4620.5020.4020.43275,327
4/9/201520.6920.6920.5020.52625,211
4/8/201520.6320.6720.5720.62438,945
4/7/201520.4820.5820.4320.481,132,380
4/6/201520.5320.6720.5020.601,439,300
4/2/201520.2620.3520.2420.28592,133
4/1/201520.1620.2220.0920.19463,559
3/31/201520.0420.1220.0220.121,205,270
3/30/201520.0820.1320.0220.08547,965
3/27/201520.1920.1920.1220.12932,094
3/26/201520.3420.3920.1720.21436,875
3/25/201520.4820.5220.3020.33386,076
3/24/201520.4220.4720.3520.46878,921
3/23/201520.2020.3920.2020.38512,019
3/20/201519.9420.1519.9020.09418,556
3/19/201519.8619.8919.7719.83715,949
3/18/201519.5920.0019.5019.94544,484
3/17/201519.4919.6219.4419.58535,347
3/16/201519.5419.5519.4319.511,032,480
3/13/201519.4819.4919.3519.43607,071
3/11/201519.4719.6119.4419.60389,067
3/10/201519.5819.6319.4119.511,961,770
3/9/201519.8419.8619.7319.74549,356
3/6/201519.9819.9819.7519.79525,800
3/5/201520.2720.3420.0720.201,031,850
3/4/201520.3420.3520.2420.31532,885
3/3/201520.4420.5020.4120.47358,335
3/2/201520.5420.5720.4620.48205,232
2/27/201520.7020.7520.6620.72214,093
2/26/201520.7820.8420.7020.773,031,520
2/25/201520.7720.8320.7220.81258,330
2/24/201520.5920.8020.5520.80283,662
2/23/201520.5720.6320.5220.63300,295
2/20/201520.6420.7420.5820.711,510,760
2/19/201520.6120.7520.6020.681,187,730
2/18/201520.6920.8020.6020.78287,344
2/17/201520.7720.8020.6620.731,152,840
2/13/201520.6620.8020.6620.76340,423
2/12/201520.5720.6620.5620.66931,515
2/11/201520.6020.6020.4020.46600,231
2/10/201520.6920.7520.6520.68415,589
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!