$24.68 -0.03 (%) MV Emrg Mkts Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYEM historical data

Date Open High Low Close Volume
5/27/201524.6824.7624.5824.68114,488
5/26/201524.6124.7124.6124.71109,598
5/22/201524.7224.8024.6324.67106,618
5/21/201524.7024.7424.6124.6353,782
5/20/201524.6624.7024.5124.6677,305
5/19/201524.6824.6824.5524.5963,102
5/18/201524.6524.6824.5824.66117,862
5/15/201524.5824.6524.5024.65122,636
5/14/201524.5924.6524.4924.5368,895
5/13/201524.6224.6724.4424.54597,136
5/12/201524.3524.6524.3524.4872,895
5/11/201524.5124.6724.5024.51160,147
5/8/201524.5624.6724.4724.49333,019
5/7/201524.4224.5024.3524.4581,461
5/6/201524.5324.5524.3524.42363,119
5/5/201524.2924.4324.2424.412,886,320
5/4/201524.1824.4124.1824.2067,707
5/1/201524.3224.3624.1424.2554,400
4/30/201524.3324.4224.2624.2871,922
4/29/201524.2624.3524.1924.2466,832
4/28/201524.3324.4124.2724.3457,097
4/27/201524.3924.4224.3324.4071,364
4/24/201524.2424.3924.2224.3944,042
4/23/201524.2224.2724.1224.181,264,180
4/22/201524.1024.2824.0324.21191,100
4/21/201524.0724.2323.9123.97222,529
4/20/201524.0024.1123.9824.1054,520
4/17/201524.0224.1523.9424.00116,618
4/16/201524.1124.2823.9524.06432,579
4/15/201524.0724.2624.0024.12212,550
4/14/201523.9824.1223.8124.1163,641
4/13/201524.0124.0823.9223.93114,887
4/10/201523.9624.0523.9223.9557,876
4/9/201523.8223.9223.7923.8693,565
4/8/201523.6723.8223.6723.7796,349
4/7/201523.5223.5923.4623.59104,394
4/6/201523.4323.4923.2523.45213,541
4/2/201523.3823.4523.3723.4143,102
4/1/201523.3523.4423.2823.3664,793
3/31/201523.3323.5323.3323.4393,967
3/30/201523.3523.4523.3223.35119,771
3/27/201523.3923.4223.3123.3448,778
3/26/201523.3823.4123.1623.29136,939
3/25/201523.3723.5923.2123.3875,734
3/24/201523.3123.3823.2123.3562,379
3/23/201523.2323.3323.0823.2653,081
3/20/201523.1323.3723.1323.2284,803
3/19/201523.0223.4423.0023.0275,354
3/18/201522.9323.1722.9023.0274,894
3/17/201522.9523.0322.9122.9683,152
3/16/201523.2123.3422.9023.0086,105
3/13/201523.2823.3323.1123.1148,433
3/11/201523.2423.3623.1523.2864,376
3/10/201523.3723.3823.2023.2255,581
3/9/201523.3223.5023.3023.3896,238
3/6/201523.3323.4823.2123.3284,980
3/5/201523.2923.5023.2623.36155,150
3/4/201523.2423.3723.2023.2385,926
3/3/201523.1423.3723.1423.2371,624
3/2/201523.2523.2923.1223.25133,908
2/27/201523.2323.3923.2123.2264,176
2/26/201523.3023.4023.2023.2195,167
2/25/201523.1423.4523.1423.1644,073
2/24/201523.1623.2823.0823.1458,735
2/23/201523.0623.2623.0423.14159,442
2/20/201523.4223.4223.1223.2390,012
2/19/201523.0723.3723.0723.34191,808
2/18/201523.0923.3623.0723.1383,343
2/17/201523.2623.4123.0323.2681,669
2/13/201523.0123.1823.0023.12123,074
2/12/201522.8123.0522.7522.9986,605
2/11/201522.7722.9322.7222.7574,531
2/10/201522.8422.9122.7022.7464,533
2/9/201522.7822.9122.7322.76102,880
2/6/201522.7422.8122.6622.7390,791
2/5/201522.6322.8122.5822.6164,353
2/4/201522.6322.7722.5922.5958,799
2/3/201522.5722.8222.5722.71149,173
2/2/201522.6422.6722.4322.56100,910
1/30/201522.6422.7722.5522.6287,314
1/29/201522.6522.7722.5822.6197,932
1/28/201522.6222.8622.5522.56106,697
1/27/201522.5722.8022.5522.8086,309
1/26/201522.7922.8122.5522.5558,776
1/23/201522.6622.8322.5522.8199,895
1/22/201522.4722.6222.4722.5899,180
1/21/201522.3722.5722.3722.5387,603
1/20/201522.4122.7122.3422.38174,552
1/16/201522.5322.7522.3822.38101,593
1/15/201522.6922.8622.4322.47199,752
1/14/201522.6822.7622.6022.73107,679
1/13/201522.8222.8222.6622.6669,959
1/12/201522.9022.9022.7822.8687,482
1/9/201522.9323.0422.7922.81263,224
1/8/201522.9023.0422.7922.9879,701
1/6/201522.7222.8422.5522.76316,037
1/5/201523.0223.0222.7022.8089,018
1/2/201523.1323.3022.9722.9757,126
12/31/201423.1523.2422.8722.9755,646
12/30/201423.0923.3422.9923.1478,146
  • Showing 1-100 of 761 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center