$23.53 -0.12 (%) MV Emrg Mkts Shs - NYSEARCA

Aug. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYEM historical data

Date Open High Low Close Volume
8/3/201523.8123.8123.5523.65251,470
7/31/201523.8723.9823.7923.79507,134
7/30/201523.8723.9423.8123.9189,054
7/29/201523.8723.9823.8023.9367,073
7/28/201523.9123.9123.8323.8483,202
7/27/201523.9523.9723.8723.8846,804
7/24/201524.0024.0723.9623.9739,619
7/23/201524.1924.1924.0224.0583,806
7/22/201524.1224.1524.0624.13101,588
7/21/201524.1524.1524.0624.1372,693
7/20/201524.0824.1724.0724.1545,038
7/17/201524.0924.1924.0924.15200,076
7/16/201523.8424.1223.8424.06140,842
7/15/201523.9124.0723.8423.85200,284
7/14/201523.9124.0223.9023.91116,222
7/13/201523.9124.1123.9023.92116,183
7/10/201523.8924.0023.8623.9555,946
7/9/201523.9224.0823.8523.9166,287
7/8/201523.8324.0223.8323.9472,610
7/7/201523.9624.2223.9423.94178,376
7/6/201523.8624.1623.8624.0671,436
7/2/201523.8724.0923.8724.05139,178
7/1/201524.0024.0923.9724.08128,085
6/30/201524.2324.2924.0724.10167,798
6/29/201524.2524.2524.1124.2383,668
6/26/201524.2824.3224.0624.3077,948
6/25/201524.1624.3824.1624.2889,622
6/24/201524.2824.3724.2724.3445,607
6/23/201524.3024.3324.2124.23125,928
6/22/201524.2624.2924.1924.24131,663
6/19/201524.1524.2424.1424.2467,521
6/18/201524.2024.2824.0724.23114,970
6/17/201524.1824.1824.0124.1547,272
6/16/201524.0624.2024.0124.0770,480
6/15/201524.1124.2524.0424.07150,035
6/12/201524.1024.2023.9424.1262,862
6/11/201524.0924.2224.0824.16105,632
6/10/201524.1424.1824.0424.15139,079
6/9/201524.1124.3024.0324.03203,874
6/8/201524.2624.2624.1124.1188,710
6/5/201524.3024.3024.1024.12338,675
6/4/201524.3624.5224.2624.29367,879
6/3/201524.5124.5124.3724.37110,566
6/2/201524.3924.5224.3724.39191,542
6/1/201524.4924.8024.3824.52317,288
5/29/201524.5924.7324.5524.65102,042
5/28/201524.5924.7824.5724.5855,305
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
  • Showing 1-100 of 808 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!