EGSHARES EMERGING MARKETS META $10.56

up +0.06


17/5/2013 04:17 PM  |  NYSEARCA : EMT  |  Industries :
Type:

EMT historical data

Date Open High Low Close Volume
5/17/2013 10.56 10.56 10.56 10.56 3
5/16/2013 10.48 10.59 10.48 10.50 25
5/15/2013 10.70 10.71 10.68 10.71 106
5/14/2013 10.94 10.94 10.86 10.86 28
5/13/2013 11.11 11.11 11.04 11.09 109
5/10/2013 11.27 11.28 11.27 11.28 6
5/9/2013 11.52 11.52 11.52 11.52 15
5/8/2013 11.59 11.59 11.46 11.50 73
5/7/2013 11.33 11.49 11.30 11.49 39
5/6/2013 11.44 11.44 11.44 11.44 5
5/3/2013 11.37 11.43 11.35 11.43 19
5/2/2013 11.34 11.34 11.21 11.30 42
5/1/2013 11.24 11.24 11.24 11.24 2
4/30/2013 11.26 11.28 11.24 11.28 18
4/29/2013 11.41 11.46 11.32 11.34 101
4/26/2013 11.41 11.41 11.41 11.41 1
4/25/2013 11.42 11.63 11.42 11.55 181
4/24/2013 11.23 11.27 11.23 11.27 5
4/23/2013 11.05 11.08 11.00 11.04 69
4/22/2013 11.12 11.15 10.96 11.08 132
4/19/2013 11.09 11.09 10.98 10.98 11
4/18/2013 10.96 10.96 10.85 10.87 11
4/17/2013 10.89 10.89 10.87 10.87 13
4/16/2013 11.26 11.26 11.22 11.24 75
4/15/2013 11.36 11.36 10.95 10.95 129
4/12/2013 11.70 11.74 11.63 11.74 25
4/11/2013 11.89 11.89 11.89 11.89 2
4/10/2013 12.10 12.18 12.10 12.18 12
4/9/2013 11.89 12.13 11.85 12.04 31
4/8/2013 11.72 11.79 11.67 11.79 24
4/5/2013 11.74 11.74 11.71 11.71 11
4/4/2013 11.64 11.75 11.63 11.68 36
4/3/2013 11.81 11.83 11.72 11.72 35
4/2/2013 12.00 12.08 11.98 11.98 19
4/1/2013 12.17 12.17 12.09 12.10 64
3/28/2013 12.19 12.19 12.19 12.19 8
3/27/2013 12.00 12.21 11.89 12.21 46
3/26/2013 12.06 12.08 12.06 12.08 11
3/25/2013 12.10 12.10 12.01 12.04 94
3/22/2013 12.15 12.15 12.10 12.11 43
3/21/2013 12.12 12.19 12.10 12.14 23
3/20/2013 12.17 12.20 12.17 12.20 11
3/19/2013 12.36 12.36 12.11 12.14 30
3/18/2013 12.47 12.47 12.47 12.47 16
3/15/2013 12.63 12.70 12.63 12.68 10
3/14/2013 12.64 12.64 12.58 12.58 100
3/13/2013 12.85 12.85 12.68 12.68 380
3/12/2013 12.90 12.90 12.90 12.90 2
3/11/2013 12.95 12.95 12.95 12.95 0
3/8/2013 13.00 13.00 12.95 12.95 6
3/7/2013 12.88 12.88 12.88 12.88 1
3/6/2013 12.74 12.74 12.74 12.74 0
3/5/2013 12.74 12.74 12.74 12.74 2
3/4/2013 12.67 12.67 12.57 12.64 13
3/1/2013 12.86 12.95 12.83 12.89 55
2/28/2013 13.08 13.08 13.08 13.08 0
2/27/2013 13.08 13.08 13.08 13.08 1
2/26/2013 13.03 13.03 13.03 13.03 1
2/25/2013 13.12 13.12 13.11 13.11 11
2/22/2013 13.11 13.12 13.09 13.09 41
2/21/2013 13.05 13.17 13.04 13.05 12
2/20/2013 13.60 13.60 13.38 13.44 29
2/19/2013 13.72 13.77 13.68 13.68 66
2/15/2013 13.78 13.78 13.78 13.78 6
2/14/2013 14.09 14.09 14.09 14.09 3
2/13/2013 14.17 14.23 14.13 14.13 56
2/12/2013 14.04 14.04 13.99 14.04 8
2/11/2013 14.20 14.20 14.07 14.07 8
2/8/2013 14.22 14.22 14.18 14.18 10
2/7/2013 14.30 14.30 14.07 14.18 47
2/6/2013 14.25 14.25 14.25 14.25 40
2/5/2013 14.44 14.44 14.33 14.33 37
2/4/2013 14.48 14.48 14.36 14.37 16
2/1/2013 14.51 14.69 14.47 14.69 34
1/31/2013 14.44 14.46 14.35 14.43 25
1/30/2013 14.40 14.41 14.28 14.35 19
1/29/2013 14.34 14.45 14.30 14.43 70
1/28/2013 14.15 14.26 14.14 14.25 38
1/25/2013 14.50 14.50 14.30 14.43 35
1/24/2013 14.52 14.54 14.39 14.46 34
1/23/2013 14.61 14.63 14.51 14.60 13
1/22/2013 14.69 14.72 14.57 14.71 29
1/18/2013 14.68 14.73 14.59 14.73 16
1/17/2013 14.68 14.73 14.68 14.72 19
1/16/2013 14.66 14.69 14.60 14.62 24
1/15/2013 14.78 14.80 14.74 14.80 16
1/14/2013 14.80 14.89 14.78 14.89 27
1/11/2013 14.71 14.81 14.64 14.81 157
1/10/2013 14.93 14.99 14.93 14.99 17
1/9/2013 14.72 14.85 14.72 14.83 26
1/8/2013 14.80 14.80 14.64 14.64 7
1/7/2013 14.89 14.89 14.77 14.87 45
1/4/2013 14.95 14.95 14.95 14.95 5
1/3/2013 15.10 15.20 15.05 15.12 18
1/2/2013 15.00 15.18 15.00 15.18 56
12/31/2012 14.31 14.50 14.31 14.50 22
12/28/2012 14.35 14.44 14.32 14.43 16
12/27/2012 14.41 14.46 14.28 14.46 28
12/26/2012 14.43 14.44 14.18 14.39 29
12/24/2012 13.25 14.29 12.47 14.25 54
Marketplace
Trading Center