$19.07 -0.05 (%) VanEck Vct JPM Shs -

Sep. 28, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLC historical data

Date Open High Low Close Volume
9/27/201618.9919.1218.9819.111,896,900
9/26/201619.0219.0318.9618.97600,463
9/23/201619.0919.1318.9919.00920,257
9/22/201619.1619.2319.0919.13694,398
9/21/201618.8619.0818.8519.071,871,290
9/20/201618.8018.8518.7818.81663,767
9/19/201618.7518.8218.7518.79455,886
9/16/201618.7018.7418.6618.69349,040
9/15/201618.7418.8218.6918.79501,280
9/14/201618.6918.7718.6318.711,456,870
9/13/201618.7818.8218.6418.713,303,620
9/12/201618.7018.8918.6818.88673,264
9/9/201618.9718.9718.7718.83648,706
9/8/201619.2119.2519.1119.111,221,660
9/7/201619.1919.2019.1119.14471,151
9/6/201618.8819.0918.8819.091,893,240
9/2/201618.8218.8518.7318.77503,915
9/1/201618.6318.7518.6318.72779,004
8/31/201618.8018.8218.7318.751,346,940
8/30/201618.8418.8618.7718.84723,674
8/29/201618.8818.9018.8018.884,543,400
8/26/201619.0819.1818.8818.94820,381
8/25/201619.0419.0518.9619.01700,141
8/24/201619.0419.0618.9018.991,433,860
8/23/201619.2519.2819.1119.124,424,940
8/22/201619.2519.2519.1919.21351,478
8/19/201619.3119.3219.2519.291,137,910
8/18/201619.3319.4019.3019.36809,938
8/17/201619.2619.3219.2019.314,062,560
8/16/201619.3519.3819.3019.321,170,760
8/15/201619.3319.3519.2819.29922,742
8/12/201619.3519.3519.2119.253,622,310
8/11/201619.3419.3419.2619.273,404,940
8/10/201619.3019.3319.2519.281,098,410
8/9/201619.1019.2019.1019.17771,816
8/8/201619.0019.0818.9919.062,051,320
8/5/201618.8918.9218.8418.891,559,860
8/4/201618.8518.9018.8118.89547,991
8/3/201618.7518.8118.6918.801,569,980
8/2/201618.8218.8718.7518.77583,458
8/1/201618.8218.8418.7718.78931,601
7/29/201618.8518.9518.7918.93763,574
7/28/201618.6918.7418.6918.73887,058
7/27/201618.6318.7218.5918.711,202,990
7/26/201618.6118.6418.5718.631,086,390
7/25/201618.7018.7018.6118.621,102,280
7/22/201618.7718.7718.7018.74458,199
7/21/201618.7418.7718.7118.75524,020
7/20/201618.7618.7918.7318.73407,748
7/19/201618.8318.8518.7518.78475,678
7/18/201618.8818.9518.8318.93422,303
7/15/201618.9719.0318.9218.93847,407
7/14/201619.0019.0819.0019.06824,854
7/13/201618.9518.9618.9018.921,213,690
7/12/201618.9718.9818.9318.941,262,520
7/11/201618.8718.8818.7818.80513,231
7/8/201618.6718.8518.6718.841,521,130
7/7/201618.6218.6618.5318.56934,295
7/6/201618.5518.6918.4718.611,315,250
7/5/201618.6718.6818.6018.62459,165
7/1/201618.8918.9218.7618.81750,513
6/30/201618.8218.8718.7418.87355,279
6/29/201618.6818.8118.6418.80553,272
6/28/201618.3718.5418.3718.542,650,910
6/27/201618.1718.2218.1118.16680,430
6/24/201618.2118.4618.0918.20776,798
6/23/201618.8018.8218.7218.82529,032
6/22/201618.5618.6618.5118.657,207,900
6/21/201618.4418.5018.4218.45270,242
6/20/201618.4318.5218.4318.45359,354
6/17/201618.2218.3018.1718.29538,937
6/16/201618.0818.1817.9518.12554,480
6/15/201618.0818.2718.0818.21515,111
6/14/201618.0118.1318.0018.06306,825
6/13/201618.1718.3018.1518.19861,866
6/10/201618.4118.4118.2518.29374,056
6/9/201618.5018.5718.5018.54468,850
6/8/201618.5818.6418.5618.631,056,650
6/7/201618.3318.4318.3018.411,782,640
6/6/201618.2518.2818.1718.28771,769
6/3/201618.0218.2318.0218.231,261,790
6/2/201617.7917.8517.7517.81829,594
6/1/201617.7817.9517.7117.95721,293
5/31/201617.9017.9317.8517.87433,356
5/27/201617.9217.9717.8817.91302,765
5/26/201618.0018.0017.9617.97489,413
5/25/201617.9217.9417.8617.88604,358
5/24/201617.8917.9217.8617.89439,737
5/23/201617.9217.9317.8217.87938,379
5/20/201617.9418.0017.8917.97369,245
5/19/201617.7717.8917.7717.88417,262
5/18/201618.1118.1117.8517.871,010,180
5/17/201618.2318.2918.2018.21526,435
5/16/201618.2318.2918.2218.26383,533
5/13/201618.3018.3218.2118.25321,924
5/12/201618.4018.4418.3318.38187,417
5/11/201618.3218.4218.3018.39306,849
5/10/201618.3218.3718.2818.37521,006
5/9/201618.2518.3318.1918.251,280,340
5/6/201618.2918.4018.2618.391,530,240
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center