Historical Stock Prices

(ETF)
EMBH 
$25.37
*  
0.369
1.48%
Get EMBH Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EMBH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 25.37 25.37 25.37 25.37 1,000
09/22/2016 25.001 25.001 25.001 25.001 00
09/21/2016 25.001 25.001 25.001 25.001 00
09/20/2016 25.001 25.001 25.001 25.001 00
09/19/2016 25.0001 25.001 25 25.001 4,000
09/16/2016 24.9499 24.9499 24.9499 24.9499 00
09/15/2016 24.9499 24.9499 24.9499 24.9499 160
09/14/2016 25.22 25.22 25.22 25.22 00
09/13/2016 25.22 25.22 25.22 25.22 00
09/12/2016 25.22 25.22 25.22 25.22 00
09/09/2016 25.22 25.22 25.22 25.22 142
09/08/2016 25.3164 25.3164 25.2637 25.2637 290
09/07/2016 25.26 25.26 25.26 25.26 00
09/06/2016 25.26 25.26 25.26 25.26 00
09/02/2016 25.26 25.26 25.26 25.26 00
09/01/2016 25.26 25.26 25.26 25.26 00
08/31/2016 25.26 25.26 25.26 25.26 00
08/30/2016 25.26 25.26 25.26 25.26 00
08/29/2016 25.26 25.26 25.26 25.26 00
08/26/2016 25.26 25.26 25.26 25.26 00
08/25/2016 25.26 25.26 25.26 25.26 00
08/24/2016 25.26 25.26 25.26 25.26 00
08/23/2016 25.26 25.26 25.26 25.26 767
08/22/2016 25.309 25.309 25.309 25.309 00
08/19/2016 25.31 25.31 25.309 25.309 1,000
08/18/2016 25.17 25.17 25.17 25.17 00
08/17/2016 25.17 25.17 25.17 25.17 00
08/16/2016 25.17 25.17 25.17 25.17 263
08/15/2016 24.74 24.74 24.74 24.74 00
08/12/2016 24.74 24.74 24.74 24.74 00
08/11/2016 24.74 24.74 24.74 24.74 00
08/10/2016 24.74 24.74 24.74 24.74 00
08/09/2016 24.74 24.74 24.74 24.74 00
08/08/2016 24.74 24.74 24.74 24.74 00
08/05/2016 24.74 24.74 24.74 24.74 00
08/04/2016 24.74 24.74 24.74 24.74 00
08/03/2016 24.74 24.74 24.74 24.74 17,600
08/02/2016 24.99 24.99 24.99 24.99 00
08/01/2016 24.99 24.99 24.99 24.99 00
07/29/2016 24.99 24.99 24.99 24.99 00
07/28/2016 24.99 24.99 24.99 24.99 00
07/27/2016 24.99 24.99 24.99 24.99 00
07/26/2016 24.99 24.99 24.99 24.99 10,629
07/25/2016 24.984 24.984 24.984 24.984 00
07/22/2016 24.984 24.984 24.984 24.984 00
07/21/2016 24.984 24.984 24.984 24.984 00
07/20/2016 24.984 24.984 24.984 24.984 00
07/19/2016 24.984 24.984 24.984 24.984 00
07/18/2016 24.984 24.984 24.984 24.984 00
07/15/2016 24.984 24.984 24.984 24.984 100
07/14/2016 24.33 24.33 24.33 24.33 00
07/13/2016 24.33 24.33 24.33 24.33 00
07/12/2016 24.33 24.33 24.33 24.33 00
07/11/2016 24.33 24.33 24.33 24.33 00
07/08/2016 24.33 24.33 24.33 24.33 00
07/07/2016 24.33 24.33 24.33 24.33 00
07/06/2016 24.33 24.33 24.33 24.33 00
07/05/2016 24.33 24.33 24.33 24.33 00
07/01/2016 24.33 24.33 24.33 24.33 00
06/30/2016 24.33 24.33 24.33 24.33 00
06/29/2016 24.27 24.33 24.27 24.33 19,600
06/28/2016 24.43 24.43 24.43 24.43 00
06/27/2016 24.43 24.43 24.43 24.43 00
06/24/2016 24.43 24.43 24.43 24.43 00
06/23/2016 24.43 24.43 24.43 24.43 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?