MARKET VECTORS EMER MKTS HI YL $26.84

down -0.07


23/5/2013 03:23 PM  |  NYSEARCA : HYEM  |  Industries :
Type:

HYEM historical data

Date Open High Low Close Volume
5/22/2013 27.01 27.01 26.86 26.91 556
5/21/2013 27.06 27.06 26.90 26.91 715
5/20/2013 27.03 27.07 26.94 27.03 464
5/17/2013 26.98 27.05 26.91 27.05 286
5/16/2013 26.97 27.06 26.81 27.05 631
5/15/2013 26.98 26.98 26.88 26.94 339
5/14/2013 26.93 26.95 26.88 26.89 347
5/13/2013 26.87 27.03 26.76 26.90 764
5/10/2013 27.14 27.14 26.94 27.04 695
5/9/2013 27.15 27.15 27.04 27.12 398
5/8/2013 27.09 27.14 27.02 27.11 616
5/7/2013 27.10 27.11 27.01 27.09 428
5/6/2013 27.10 27.10 26.97 27.02 309
5/3/2013 27.10 27.10 26.97 27.00 285
5/2/2013 27.00 27.03 26.90 27.00 346
5/1/2013 26.95 26.95 26.86 26.95 296
4/30/2013 26.88 27.06 26.88 26.92 368
4/29/2013 26.94 27.00 26.85 26.97 278
4/26/2013 26.99 26.99 26.86 26.86 467
4/25/2013 27.08 27.08 26.91 26.92 438
4/24/2013 27.10 27.10 26.76 26.96 406
4/23/2013 27.10 27.10 26.84 26.92 458
4/22/2013 26.90 26.90 26.79 26.80 216
4/19/2013 26.93 26.93 26.74 26.83 204
4/18/2013 26.97 26.97 26.62 26.80 445
4/17/2013 26.86 26.86 26.65 26.79 380
4/16/2013 26.76 26.94 26.76 26.86 698
4/15/2013 27.19 27.19 26.81 26.91 2129
4/12/2013 27.20 27.20 27.03 27.12 281
4/11/2013 27.14 27.19 27.00 27.17 685
4/10/2013 27.10 27.18 27.01 27.08 561
4/9/2013 27.07 27.12 27.00 27.10 1178
4/8/2013 27.10 27.10 27.01 27.06 14928
4/5/2013 27.12 27.12 26.86 27.03 3929
4/4/2013 26.92 27.13 26.78 27.05 51134
4/3/2013 26.87 26.95 26.75 26.85 4600
4/2/2013 26.87 26.87 26.72 26.84 139
4/1/2013 26.99 26.99 26.70 26.70 171
3/28/2013 27.08 27.08 26.92 26.97 96
3/27/2013 27.00 27.00 26.94 26.99 413
3/26/2013 27.08 27.08 26.89 26.98 100
3/25/2013 27.12 27.18 26.92 26.99 270
3/22/2013 27.00 27.04 26.97 26.99 96
3/21/2013 27.00 27.24 26.88 26.88 148
3/20/2013 26.99 27.01 26.87 26.99 444
3/19/2013 27.19 27.19 26.99 26.99 31
3/18/2013 27.10 27.10 27.00 27.08 438
3/15/2013 27.25 27.25 27.07 27.10 25
3/14/2013 27.09 27.13 27.06 27.11 118
3/13/2013 27.23 27.23 27.07 27.10 49
3/12/2013 27.22 27.22 27.00 27.07 210
3/11/2013 27.00 27.07 26.92 27.02 132
3/8/2013 27.01 27.01 26.92 26.96 209
3/7/2013 27.10 27.13 26.95 27.01 422
3/6/2013 27.30 27.30 26.99 27.07 227
3/5/2013 27.20 27.20 26.93 27.02 229
3/4/2013 27.00 27.00 26.89 27.00 130
3/1/2013 27.34 27.34 26.93 27.00 97
2/28/2013 27.20 27.32 27.02 27.15 100
2/27/2013 27.20 27.20 27.10 27.20 114
2/26/2013 27.08 27.19 27.06 27.19 311
2/25/2013 27.05 27.08 27.00 27.06 73
2/22/2013 27.18 27.18 27.00 27.05 81
2/21/2013 27.08 27.10 26.92 27.02 39
2/20/2013 27.21 27.21 27.00 27.05 133
2/19/2013 26.91 27.04 26.88 27.04 96
2/15/2013 26.83 27.00 26.83 26.91 61
2/14/2013 27.09 27.09 26.93 26.95 31
2/13/2013 27.02 27.08 26.82 26.83 59
2/12/2013 26.81 27.19 26.81 26.86 476
2/11/2013 27.25 27.25 26.80 26.83 620
2/8/2013 26.81 27.15 26.81 27.15 105
2/7/2013 26.76 26.98 26.76 26.97 105
2/6/2013 26.95 27.08 26.95 27.05 91
2/5/2013 27.08 27.11 26.84 27.07 245
2/4/2013 27.00 27.14 26.86 27.11 494
2/1/2013 27.21 27.21 27.15 27.17 246
1/31/2013 27.35 27.36 27.27 27.32 233
1/30/2013 27.35 27.39 27.35 27.37 311
1/29/2013 27.45 27.45 27.36 27.38 1816
1/28/2013 27.47 27.47 27.35 27.40 531
1/25/2013 27.42 27.50 27.36 27.43 183
1/24/2013 27.40 27.45 27.35 27.44 221
1/23/2013 27.40 27.46 27.39 27.45 331
1/22/2013 27.47 27.47 27.33 27.40 677
1/18/2013 27.42 27.43 27.31 27.37 685
1/17/2013 27.31 27.35 27.21 27.35 212
1/16/2013 27.20 27.30 27.19 27.28 75
1/15/2013 27.28 27.30 27.28 27.29 34
1/14/2013 27.07 27.29 27.07 27.25 63
1/11/2013 27.17 27.38 27.04 27.11 515
1/10/2013 27.37 27.40 27.32 27.36 133
1/9/2013 27.40 27.43 27.32 27.36 62
1/8/2013 27.50 27.50 27.35 27.37 150
1/7/2013 27.56 27.71 27.25 27.34 1246
1/4/2013 27.31 27.31 27.20 27.24 107
1/3/2013 27.46 27.46 27.00 27.14 132
1/2/2013 27.10 27.10 26.99 27.02 452
12/31/2012 27.04 27.04 26.92 26.97 221
12/28/2012 26.93 26.99 26.92 26.92 202
Marketplace
Trading Center