EGSHARES INDUSTRIALS GEMS ETF $19.18


14/6/2013 11:14 AM  |  NYSEARCA : IGEM  |  Industries :
Type:

IGEM historical data

Date Open High Low Close Volume
6/17/2013 19.18 19.18 19.18 19.18 0
6/14/2013 19.18 19.18 19.18 19.18 2
6/13/2013 19.05 19.10 19.05 19.09 21
6/12/2013 18.92 18.92 18.76 18.77 9
6/11/2013 18.88 18.88 18.86 18.86 2
6/10/2013 19.34 19.34 19.27 19.27 21
6/7/2013 19.57 19.57 19.56 19.56 2
6/6/2013 19.55 19.55 19.55 19.55 9
6/5/2013 19.83 19.87 19.62 19.62 22
6/4/2013 20.10 20.15 20.10 20.15 21
6/3/2013 20.04 20.04 20.04 20.04 9
5/31/2013 20.33 20.33 20.33 20.33 0
5/30/2013 20.33 20.33 20.33 20.33 7
5/29/2013 21.25 21.25 21.25 21.25 0
5/28/2013 21.25 21.25 21.25 21.25 0
5/24/2013 21.25 21.25 21.25 21.25 0
5/23/2013 21.25 21.25 21.25 21.25 0
5/22/2013 21.25 21.25 21.25 21.25 0
5/21/2013 21.25 21.25 21.25 21.25 0
5/20/2013 21.25 21.25 21.25 21.25 2
5/17/2013 21.20 21.20 21.20 21.20 0
5/16/2013 21.20 21.20 21.20 21.20 0
5/15/2013 21.20 21.20 21.20 21.20 0
5/14/2013 21.20 21.20 21.20 21.20 0
5/13/2013 21.20 21.20 21.20 21.20 0
5/10/2013 21.20 21.20 21.20 21.20 0
5/9/2013 21.20 21.20 21.20 21.20 0
5/8/2013 21.20 21.20 21.20 21.20 0
5/7/2013 21.20 21.20 21.20 21.20 14
5/6/2013 21.14 21.14 21.14 21.14 0
5/3/2013 21.14 21.14 21.14 21.14 10
5/2/2013 20.74 20.74 20.74 20.74 5
5/1/2013 20.58 20.58 20.58 20.58 0
4/30/2013 20.58 20.58 20.58 20.58 0
4/29/2013 20.58 20.58 20.58 20.58 3
4/26/2013 20.65 20.65 20.65 20.65 0
4/25/2013 20.65 20.65 20.65 20.65 0
4/24/2013 20.65 20.65 20.65 20.65 0
4/23/2013 20.65 20.65 20.65 20.65 1
4/22/2013 20.45 20.51 20.45 20.51 3
4/19/2013 20.04 20.04 20.04 20.04 0
4/18/2013 20.04 20.04 20.04 20.04 0
4/17/2013 20.04 20.04 20.04 20.04 0
4/16/2013 20.04 20.04 20.04 20.04 4
4/15/2013 20.10 20.16 20.10 20.16 3
4/12/2013 20.93 20.93 20.93 20.93 0
4/11/2013 20.93 20.93 20.93 20.93 4
4/10/2013 20.85 20.85 20.85 20.85 9
4/9/2013 20.61 20.61 20.61 20.61 2
4/8/2013 19.80 19.80 19.80 19.80 0
4/5/2013 20.02 20.02 19.80 19.80 10
4/4/2013 20.65 20.65 20.65 20.65 0
4/3/2013 20.65 20.65 20.65 20.65 0
4/2/2013 20.65 20.65 20.65 20.65 0
4/1/2013 20.65 20.65 20.65 20.65 0
3/28/2013 20.65 20.65 20.65 20.65 5
3/27/2013 20.48 20.52 20.48 20.52 7
3/26/2013 20.21 20.43 20.21 20.34 44
3/25/2013 20.46 20.46 20.45 20.45 12
3/22/2013 20.45 20.45 20.45 20.45 1
3/21/2013 20.49 20.49 20.49 20.49 0
3/20/2013 20.49 20.49 20.49 20.49 0
3/19/2013 20.48 20.49 20.44 20.49 16
3/18/2013 20.89 20.89 20.89 20.89 0
3/15/2013 21.07 21.07 20.80 20.89 65
3/14/2013 21.13 21.13 21.13 21.13 0
3/13/2013 21.13 21.13 21.13 21.13 0
3/12/2013 21.13 21.13 21.13 21.13 2
3/11/2013 21.04 21.19 21.04 21.19 7
3/8/2013 21.00 21.00 21.00 21.00 0
3/7/2013 21.00 21.00 21.00 21.00 0
3/6/2013 21.00 21.00 21.00 21.00 0
3/5/2013 20.93 21.00 20.93 21.00 7
3/4/2013 20.59 20.59 20.59 20.59 0
3/1/2013 20.59 20.59 20.59 20.59 0
2/28/2013 20.56 20.59 20.52 20.59 11
2/27/2013 20.58 20.58 20.58 20.58 0
2/26/2013 20.58 20.58 20.58 20.58 0
2/25/2013 20.58 20.58 20.58 20.58 2
2/22/2013 20.51 20.51 20.51 20.51 0
2/21/2013 20.51 20.51 20.51 20.51 3
2/20/2013 20.68 20.68 20.68 20.68 0
2/19/2013 20.68 20.68 20.68 20.68 0
2/15/2013 20.62 20.68 20.62 20.68 15
2/14/2013 20.73 20.73 20.73 20.73 6
2/13/2013 20.85 20.85 20.85 20.85 0
2/12/2013 20.85 20.85 20.85 20.85 0
2/11/2013 20.88 20.92 20.85 20.85 4
2/8/2013 20.58 20.58 20.58 20.58 5
2/7/2013 21.07 21.07 21.07 21.07 0
2/6/2013 21.07 21.07 21.07 21.07 1
2/5/2013 21.17 21.17 21.13 21.13 2
2/4/2013 21.00 21.00 20.93 20.97 11
2/1/2013 21.21 21.21 21.21 21.21 1
1/31/2013 20.93 20.93 20.93 20.93 0
1/30/2013 20.93 20.93 20.93 20.93 0
1/29/2013 20.93 20.93 20.89 20.93 5
1/28/2013 20.89 20.93 20.87 20.88 12
1/25/2013 20.53 20.81 20.53 20.81 3
1/24/2013 20.78 20.88 20.71 20.88 54
Marketplace
Trading Center