$20.66 +0.16 (%) MV Emrg Mkt Loc Shs - NYSEARCA

Apr. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLC historical data

Date Open High Low Close Volume
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
2/9/201520.9020.9420.8220.88418,104
2/6/201521.0121.0420.9120.95271,280
2/5/201521.2021.2221.1421.16235,044
2/4/201521.2621.2621.0121.041,285,040
2/3/201521.3121.4321.2621.292,325,450
2/2/201521.1221.2221.1121.20281,417
1/30/201521.2021.2321.1121.18356,092
1/29/201521.3821.3921.2321.27281,019
1/28/201521.4221.4721.3221.32306,145
1/27/201521.3921.5021.3921.47405,023
1/26/201521.4321.4721.3521.43440,404
1/23/201521.5421.5421.3421.441,171,610
1/22/201521.2421.4621.2421.36557,079
1/21/201521.2921.4021.1921.231,019,960
1/20/201521.2121.3221.1421.274,223,750
1/16/201521.2021.3321.1521.271,681,800
1/15/201521.3021.3021.1221.18403,408
1/14/201521.1421.2921.1421.28283,040
1/13/201521.1321.1821.0721.12182,951
1/12/201521.1821.2321.1221.20253,978
1/9/201521.2121.2821.1621.27254,204
1/8/201521.1021.2621.1021.16364,676
1/6/201520.8720.9820.8720.921,942,480
1/5/201520.9921.0120.8720.892,027,740
1/2/201521.1021.1020.9521.02143,751
12/31/201421.2321.2421.1121.17413,000
12/30/201421.1521.2821.1521.27375,840
12/29/201421.1321.2121.0321.16731,016
12/26/201421.1721.3521.1621.26479,507
12/24/201421.2821.3221.2121.31195,211
12/23/201421.3221.3621.1621.241,286,480
12/22/201421.4521.4521.3021.371,337,690
12/19/201421.3121.4621.2621.44927,759
12/18/201421.2321.3521.1021.28834,483
12/17/201420.7321.3520.7321.121,071,720
12/16/201420.2620.8620.2620.741,131,730
12/15/201421.1121.1920.7920.99575,763
12/12/201421.3221.3621.1821.22486,259
12/11/201421.5121.5321.3721.40565,925
12/10/201421.5821.6421.5221.59636,484
12/9/201421.6321.7021.6321.65222,903
12/8/201421.7521.7521.6221.67594,855
12/5/201421.9321.9321.7921.83469,697
12/4/201422.0322.0922.0022.06243,987
12/3/201422.0922.1322.0722.12279,281
12/2/201422.3222.5222.1022.132,850,800
12/1/201422.3722.4222.3222.354,859,460
11/28/201422.6822.7422.4322.501,160,790
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center