$17.24 +0.04 (%) VanEck Vct JPM Shs -

Dec. 2, 2016 | 04:00 PM

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
12/2/201617.1717.2917.1717.241,343,050
12/1/201617.2117.2417.1417.20537,465
11/30/201617.3917.4117.3117.321,175,030
11/29/201617.3317.4217.3117.40967,823
11/28/201617.3317.4217.3317.41497,517
11/25/201617.2817.3217.2217.26480,330
11/23/201617.2317.3517.1917.281,230,150
11/21/201617.4217.4917.4017.43764,611
11/18/201617.4217.4717.2917.32908,741
11/17/201617.5317.5617.3617.381,011,250
11/16/201617.4417.5017.4217.461,996,470
11/15/201617.4017.6517.4017.651,712,670
11/14/201617.0117.4516.9817.332,425,350
11/11/201617.3017.4817.0617.223,908,040
11/10/201617.8317.9317.3717.472,805,800
11/9/201618.3218.4218.2618.342,563,540
11/8/201618.6918.8618.6618.85831,214
11/7/201618.6618.7018.6318.64930,212
11/4/201618.5818.6118.5318.56815,827
11/3/201618.6018.6818.5818.581,184,940
11/2/201618.6318.7018.6018.611,208,160
11/1/201618.6818.7118.6118.63620,068
10/31/201618.7718.8118.7318.77500,651
10/28/201618.7018.7718.6618.69455,464
10/27/201618.8318.8318.7118.77794,375
10/26/201618.8518.8618.7918.80785,265
10/25/201618.8518.9518.8518.93544,430
10/24/201618.8718.9118.8318.85674,817
10/21/201618.7818.8118.7718.80760,916
10/20/201618.9218.9418.8518.863,977,570
10/19/201618.9018.9618.8618.961,205,380
10/18/201618.8318.8618.7718.85361,477
10/17/201618.6918.7418.6918.72271,387
10/14/201618.7718.8318.7118.72575,922
10/13/201618.6718.7918.6518.78516,170
10/12/201618.6818.7918.6718.77440,244
10/11/201618.8418.8718.6918.751,184,430
10/10/201618.9518.9918.9318.98518,345
10/7/201618.9719.0118.8318.94500,183
10/6/201618.8818.9718.8718.93869,440
10/5/201618.9219.0118.8818.954,049,220
10/4/201618.9819.0118.8518.88961,009
10/3/201618.9619.0718.9619.04876,282
9/30/201619.0619.1019.0119.08561,187
9/29/201619.0919.1118.9719.01935,560
9/28/201619.0819.1519.0219.131,248,670
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center