$21.43 +0.08 (%) MV Emrg Mkts Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201621.4721.5921.3521.43415,709
2/11/201621.6721.6721.2721.351,019,380
2/10/201621.7321.7321.5821.64203,343
2/9/201621.7021.7221.5821.63123,347
2/8/201621.7221.8121.6221.65196,294
2/5/201621.7421.8521.6821.7180,842
2/4/201621.7821.8221.6521.71304,855
2/3/201621.7321.7721.5921.67534,143
2/2/201621.6121.7821.5921.63380,248
2/1/201621.8321.8521.7021.76181,502
1/29/201621.9021.9621.9021.9437,630
1/28/201621.8321.9721.7721.80427,222
1/27/201621.6321.8321.6021.74157,711
1/26/201621.6521.7721.5221.59261,529
1/25/201621.7021.7821.5821.62459,402
1/22/201621.6821.8621.6021.75326,797
1/21/201621.6121.7321.5021.68375,899
1/20/201621.5321.8221.4121.60498,418
1/19/201621.6421.7121.5221.65392,798
1/15/201621.6021.7321.4021.52341,068
1/14/201621.8221.9221.6421.74411,501
1/13/201621.9722.0021.8621.94170,044
1/12/201622.0422.0821.9722.00122,363
1/11/201622.0722.1322.0722.0780,331
1/8/201622.1022.1922.0822.12305,184
1/7/201622.1522.1622.0922.1041,785
1/6/201622.1922.2122.1522.17120,327
1/5/201622.0822.2222.0822.17120,033
1/4/201622.1422.1922.0922.14119,092
12/31/201522.1322.2322.1222.12190,785
12/30/201522.1322.2422.1022.21129,308
12/29/201522.2422.2422.0722.16121,213
12/28/201522.1922.3222.1922.2199,731
12/24/201522.1422.2722.1322.1882,078
12/23/201522.1822.3422.0222.151,297,770
12/22/201522.2122.2722.1222.13100,709
12/21/201522.1722.2922.0022.1839,001
12/18/201522.2122.2622.1122.1172,103
12/17/201522.2022.3122.1422.14182,328
12/16/201522.3422.3522.0122.05391,105
12/15/201522.1822.3022.1822.2391,783
12/14/201522.1422.3022.0822.1585,923
12/11/201522.3522.3922.1522.15268,961
12/10/201522.5122.5622.4322.44102,409
12/9/201522.5522.6222.4922.54133,729
12/8/201522.6122.6322.5322.5940,783
12/7/201522.7622.7622.6422.67164,633
12/4/201522.7922.8022.6522.71231,613
12/3/201522.7822.8022.6722.78194,416
12/2/201522.8322.8822.8022.83306,576
12/1/201522.9422.9422.8522.89149,466
11/30/201523.0523.1323.0023.06420,742
11/27/201523.1023.1623.0623.08216,913
11/25/201523.1223.2023.0923.10111,254
11/24/201523.1923.2523.1223.19459,624
11/23/201523.1723.2423.1423.24152,984
11/20/201523.1223.2323.0923.17345,086
11/19/201523.0923.2023.0523.06230,339
11/18/201523.0123.1222.9723.04468,198
11/17/201522.9323.0122.9123.0042,403
11/16/201522.9723.0022.8822.92376,576
11/13/201522.9923.0222.9222.93494,368
11/12/201522.9723.0822.9123.00347,941
11/11/201523.0323.0922.9623.00356,673
11/10/201522.9023.1222.9023.00381,457
11/9/201523.0423.1522.9423.00580,705
11/6/201523.1823.2423.0723.17222,369
11/5/201523.1723.2823.1723.2787,504
11/4/201523.1323.2523.0923.1880,256
11/3/201523.0523.1823.0023.08119,431
10/30/201522.9923.1222.9923.051,208,730
10/29/201523.0923.4822.9722.97614,107
10/28/201523.0823.1923.0123.0458,467
10/26/201523.1623.1922.9523.0692,912
10/23/201523.1323.3422.9923.0145,020
10/22/201523.0223.0822.9422.9980,314
10/21/201523.1023.1022.9222.97168,752
10/20/201522.9723.0922.9523.0290,395
10/19/201523.0223.1123.0123.0274,317
10/16/201522.9923.0722.9623.07124,988
10/15/201522.8722.9622.8522.9635,401
10/14/201522.8922.9022.8322.8442,746
10/13/201522.8322.9322.8322.8533,919
10/12/201522.8522.9022.8222.8831,462
10/9/201522.7823.0022.7522.8078,702
10/8/201522.6522.8522.6522.7273,997
10/7/201522.6722.8522.5322.6885,298
10/6/201522.5922.6422.4322.52141,938
10/5/201522.5222.6122.4622.5370,594
10/2/201522.4022.5222.3522.5072,282
10/1/201522.4522.4722.3022.3582,103
9/30/201522.4522.5622.4522.5494,354
9/29/201522.4522.5722.3822.4649,187
9/28/201522.6922.7122.5022.5266,958
9/25/201522.7922.7922.5722.7256,673
9/24/201522.8122.8422.7022.81107,802
9/23/201522.8722.9122.8022.84240,321
9/22/201523.0023.0022.8522.8685,810
9/21/201523.0723.1222.9823.05100,440
9/18/201523.1023.1123.0323.1166,740
  • Showing 1-100 of 940 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center