$17.81 -0.17 (%) MV Emrg Mkt Loc Shs - NYSEARCA

Sep. 1, 2015 | 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
8/31/201517.9718.0717.9017.98619,587
8/28/201517.8818.0817.8818.081,738,850
8/27/201517.9117.9817.8417.94496,290
8/26/201517.7617.8117.6017.79654,572
8/25/201517.9318.0417.7717.84795,825
8/24/201517.6517.8617.5017.751,059,200
8/21/201518.1118.1617.9818.02738,063
8/20/201518.1818.2518.1418.17525,517
8/19/201518.2318.3218.1818.24400,610
8/18/201518.2918.3418.2718.29619,781
8/17/201518.4118.4318.3618.411,519,300
8/14/201518.4618.5118.4218.43517,723
8/13/201518.5118.5618.4518.47400,969
8/12/201518.5718.6318.5418.62278,252
8/11/201518.5818.6318.5318.61561,078
8/10/201518.6118.7218.5918.70349,774
8/7/201518.4818.6618.4718.601,096,720
8/6/201518.5118.5818.4918.54367,683
8/5/201518.6218.6518.5218.601,838,350
8/4/201518.7118.7518.6318.65482,413
8/3/201518.7218.7718.6718.72427,745
7/31/201518.9619.0318.9018.95256,140
7/30/201518.9218.9418.8518.92867,971
7/29/201518.9919.1018.9919.03333,993
7/28/201518.9719.0418.9519.02680,776
7/27/201519.0019.0518.9618.96499,079
7/24/201519.0519.0718.9718.98594,348
7/23/201519.2219.2619.1519.19460,946
7/22/201519.2919.3519.2319.27432,323
7/21/201519.2919.3819.2919.36386,252
7/20/201519.2919.3319.2619.30240,549
7/17/201519.4119.4619.4019.43309,990
7/16/201519.4319.4919.4219.44270,372
7/15/201519.3819.4519.3819.42362,932
7/14/201519.4719.5119.4619.50227,912
7/13/201519.4219.4619.3919.44383,615
7/10/201519.3919.4719.3819.44203,185
7/9/201519.2819.2919.2119.25472,279
7/8/201519.2119.2119.1319.16437,628
7/7/201519.1919.3019.0519.182,495,500
7/6/201519.3319.3619.2819.32358,828
7/2/201519.4819.5319.4419.53522,471
7/1/201519.4519.4519.3819.38282,094
6/30/201519.5819.6619.5419.54388,446
6/29/201519.5419.6019.5019.50316,392
6/26/201519.6719.6919.6119.68269,010
6/25/201519.8219.8519.7619.78230,314
6/24/201519.7619.8319.7419.82259,645
6/23/201519.7619.8319.7119.79390,034
6/22/201519.8319.8719.7819.85600,321
6/19/201519.7219.7819.6819.77597,166
6/18/201519.8219.8519.7719.82336,272
6/17/201519.6019.7419.5319.681,018,670
6/16/201519.5719.6219.5319.60274,902
6/15/201519.5619.6319.5219.57927,451
6/12/201519.6319.6719.5819.62233,878
6/11/201519.6219.7519.5719.75324,337
6/10/201519.7319.7619.6619.72356,249
6/9/201519.5519.5819.4619.56391,652
6/8/201519.4619.5219.4119.49246,447
6/5/201519.4119.5219.3519.49499,205
6/4/201519.7819.8019.7119.72291,215
6/3/201519.8219.8619.7319.83905,861
6/2/201519.7919.9319.7919.91403,476
6/1/201519.8019.8219.7419.77376,045
5/29/201519.9319.9819.9019.96204,843
5/28/201519.9119.9619.8619.95388,188
5/27/201519.9420.0319.9019.97741,423
5/26/201520.0920.1019.9820.03765,802
5/22/201520.3320.3620.2720.32215,203
5/21/201520.4120.4620.3820.42597,478
5/20/201520.4020.4920.3520.42331,424
5/19/201520.4120.4520.4020.43253,827
5/18/201520.6120.6120.5120.54648,521
5/15/201520.5320.7020.5120.67297,274
5/14/201520.5520.6020.5120.58325,690
5/13/201520.4520.5120.3720.41317,390
5/12/201520.1920.2820.1320.27265,820
5/11/201520.3620.3920.2120.24245,518
5/8/201520.4920.5020.4120.49492,972
5/7/201520.3520.3820.2920.36376,444
5/6/201520.4220.5220.3920.43363,150
5/5/201520.3220.4520.2920.439,072,440
5/4/201520.3220.3220.2520.31418,088
5/1/201520.4220.4320.3020.35232,094
4/30/201520.6020.6020.5220.54391,040
4/29/201520.6120.7520.6020.70419,545
4/28/201520.5920.7220.5420.66357,977
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!