$18.29 -0.05 (%) VanEck Vct JPM Shs -

May. 6, 2016 | 10:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLC historical data

Date Open High Low Close Volume
5/5/201618.3818.4218.2918.34533,536
5/4/201618.5318.5418.3218.321,313,550
5/3/201618.7218.7518.5818.591,371,220
4/29/201618.9819.0018.9318.95903,551
4/28/201618.6918.9118.6918.851,068,470
4/27/201618.6418.7618.5918.73424,727
4/26/201618.6218.6818.5718.66443,118
4/25/201618.6618.6618.4618.513,233,280
4/22/201618.7418.7418.6218.67277,872
4/21/201618.8518.8518.7318.75337,249
4/20/201618.8618.9618.8518.941,651,750
4/19/201618.7818.9218.7618.91375,262
4/18/201618.5918.6718.5718.65731,563
4/15/201618.6318.6718.6218.65275,722
4/14/201618.6418.7018.6018.70427,969
4/13/201618.6718.7018.6218.68495,385
4/12/201618.5418.6718.5118.67242,428
4/11/201618.4318.5518.4218.53229,282
4/8/201618.2718.3418.2618.30292,758
4/7/201618.1918.2118.0818.13696,196
4/6/201618.1818.3218.1318.28590,006
4/5/201618.3418.3418.1718.181,367,590
4/4/201618.4918.5418.4318.43613,891
4/1/201618.4518.5418.3718.48340,642
3/31/201618.5818.6618.5718.591,278,300
3/30/201618.4218.5018.3918.45840,202
3/29/201618.1418.3118.0818.27319,596
3/28/201618.1618.1818.0518.14847,317
3/24/201618.0818.1218.0018.03505,396
3/23/201618.2818.2818.0818.10749,838
3/22/201618.2718.3618.2418.31571,088
3/21/201618.2818.3418.2518.312,032,540
3/18/201618.3318.3818.2518.27901,574
3/17/201618.1518.3618.1218.281,392,500
3/16/201617.6617.9717.6017.95573,950
3/15/201617.8417.8517.6417.72960,308
3/14/201617.9917.9917.8817.93695,474
3/11/201618.0318.0817.9618.04740,071
3/10/201617.7817.8817.7317.821,221,360
3/9/201617.6817.8417.6817.833,107,740
3/8/201617.7317.7317.6017.64489,088
3/7/201617.6117.7617.6117.73455,872
3/4/201617.6017.7417.5517.70550,407
3/3/201617.4217.5317.3817.521,327,590
3/2/201617.2917.4217.2817.38483,422
3/1/201617.2017.3417.1517.34425,290
2/29/201617.1817.2217.1317.18313,844
2/26/201617.2417.2417.0517.10527,078
2/25/201617.2417.2617.1917.22262,331
2/24/201617.0617.2417.0117.243,122,490
2/23/201617.2617.3017.1817.18604,665
2/22/201617.2617.3317.2517.28318,995
2/19/201617.1217.2417.0617.19391,951
2/18/201617.2117.2917.1617.18518,052
2/17/201617.0017.2316.9917.21350,027
2/16/201617.0217.0816.9016.99278,654
2/12/201616.9717.0816.9117.06441,617
2/11/201616.9817.0516.9016.94680,347
2/10/201617.1117.1417.0117.092,416,610
2/9/201616.8817.0016.8816.98874,605
2/8/201616.9316.9316.8716.87328,358
2/5/201617.0417.1017.0217.02239,791
2/4/201617.1617.2217.0917.13369,628
2/3/201616.8717.0016.7716.96392,567
2/2/201616.7916.8016.7116.74412,967
2/1/201616.8416.9316.8316.91444,286
1/29/201616.9516.9916.8916.98415,522
1/28/201616.8416.8616.7216.77250,944
1/27/201616.6216.6516.5216.62298,921
1/26/201616.5116.6216.5016.61467,775
1/25/201616.4916.5616.4416.48879,799
1/22/201616.6016.6416.3016.499,917,730
1/21/201616.3116.5016.3016.39390,059
1/20/201616.4016.4116.2916.37709,644
1/19/201616.4916.5716.4716.47786,063
1/15/201616.5216.6016.4516.511,260,560
1/14/201616.6416.7416.5916.66786,353
1/13/201616.7616.7616.6116.63348,700
1/12/201616.6516.6816.5616.60505,734
1/11/201616.6616.6616.5316.60517,878
1/8/201616.6616.7116.6016.63742,740
1/7/201616.7016.7416.6416.64452,772
1/6/201616.7216.7716.6616.66725,476
1/5/201616.8116.8716.8116.86328,483
1/4/201616.8716.8716.7616.85519,893
12/31/201516.9417.0316.9417.00472,563
12/30/201517.0617.0916.9817.03446,236
12/29/201517.1017.1517.0917.11588,918
12/28/201517.1817.2317.1617.20343,355
12/24/201517.1017.1717.0117.16230,355
12/23/201517.1017.1817.1017.18314,236
12/22/201517.0917.1517.0517.09420,713
12/21/201517.0817.1317.0317.08811,703
12/18/201517.0517.1017.0017.06361,905
12/17/201516.9617.0216.9316.97300,897
12/16/201516.9517.1316.8617.06387,420
12/15/201517.0017.0616.9517.02724,000
12/14/201516.8016.8716.7816.85903,868
12/11/201516.9016.9016.7316.75893,270
12/10/201517.1417.1817.0417.082,989,080
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center