$16.87 0.00 (%) MV JPM EM Loc Shs - NYSEARCA

Feb. 8, 2016 | 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
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
12/9/201517.3417.4117.2717.30359,966
12/8/201517.3017.3417.2517.30386,230
12/7/201517.4417.4817.3617.40290,691
12/4/201517.5317.6317.5317.58563,071
12/3/201517.6217.6617.5217.571,869,610
12/2/201517.5517.5917.5017.55383,408
12/1/201517.5317.6217.5217.59483,539
11/30/201517.6117.6517.5417.561,630,740
11/27/201517.6817.7217.6317.65255,369
11/25/201517.7817.8217.7317.81324,385
11/24/201517.8117.8917.8117.86228,694
11/23/201517.8417.8417.7617.81568,714
11/20/201517.9217.9417.8817.93949,968
11/19/201517.7917.8417.7917.82495,555
11/18/201517.6517.6917.6217.68322,070
11/17/201517.6417.6617.6017.60517,813
11/16/201517.5817.6417.5617.62506,818
11/13/201517.6317.6317.5317.61608,427
11/12/201517.6517.6817.6017.63248,156
11/11/201517.7317.7817.6817.73222,407
11/10/201517.5717.6417.5517.64425,659
11/9/201517.5317.6217.5117.54770,219
11/6/201517.6817.6917.5717.66396,471
11/5/201517.9317.9517.8817.91273,588
11/4/201518.0218.1117.8917.95442,810
11/3/201517.9018.0817.9018.02407,700
10/30/201517.9517.9817.9017.94497,851
10/29/201517.7717.8917.7317.87927,287
10/28/201518.0218.0917.8617.89292,950
10/27/201517.9017.9617.8817.90369,092
10/26/201518.0218.0417.9617.97354,217
10/23/201518.0318.0617.9418.00201,138
10/22/201517.9718.0717.9718.03583,929
10/21/201517.9517.9717.8717.92880,373
10/20/201518.1018.1418.0318.071,104,890
10/19/201518.2118.2318.1018.12564,992
10/16/201518.3418.3618.2718.29929,808
10/15/201518.2718.3718.2418.349,479,280
10/14/201518.1618.3018.1618.299,296,550
10/13/201518.1218.1618.0218.02267,613
10/12/201518.3218.3818.3018.311,054,550
10/9/201518.3118.3818.3118.32320,911
10/8/201517.9818.1817.9818.18242,381
10/7/201517.9918.1017.9217.921,534,990
10/6/201517.6417.8317.6417.78471,129
10/5/201517.5517.6417.5417.572,415,220
10/2/201517.2117.4617.2017.42450,858
10/1/201517.3017.3617.2017.25347,448
9/30/201517.2817.3417.2317.33632,553
9/29/201517.1317.2217.0817.101,854,560
9/28/201517.2717.2717.0917.11329,899
9/25/201517.3217.4117.3017.32256,050
9/24/201517.1017.3317.0917.31684,937
9/23/201517.3917.4517.2617.32377,872
9/22/201517.4917.4917.3717.43330,476
9/21/201517.6417.7117.6017.61443,191
9/18/201517.7617.9017.6617.68740,194
9/17/201517.7017.8817.6717.77298,492
9/16/201517.6317.7817.6017.74233,294
9/15/201517.5417.6017.5417.57484,235
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center