Historical Stock Prices

(ETF)
EMCR 
$21.94
*  
unch
unch
Get EMCR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EMCR 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 21.94 21.94 21.94 21.94 00
07/10/2014 21.94 21.94 21.94 21.94 348
07/09/2014 21.7799 21.7799 21.7799 21.7799 00
07/08/2014 21.7799 21.7799 21.7799 21.7799 00
07/07/2014 21.7799 21.7799 21.7799 21.7799 00
07/03/2014 21.7799 21.7799 21.7799 21.7799 00
07/02/2014 21.7799 21.7799 21.7799 21.7799 00
07/01/2014 21.7799 21.7799 21.7799 21.7799 00
06/30/2014 21.7799 21.7799 21.7799 21.7799 00
06/27/2014 21.75 21.7799 21.75 21.7799 1,009
06/26/2014 21.6901 21.6901 21.6901 21.6901 00
06/25/2014 21.67 21.7 21.61 21.6901 700
06/24/2014 21.81 21.82 21.81 21.82 218
06/23/2014 21.6 21.6 21.6 21.6 00
06/20/2014 21.61 21.61 21.6 21.6 200
06/19/2014 21.4399 21.4399 21.4399 21.4399 00
06/18/2014 21.4399 21.4399 21.4399 21.4399 424
06/17/2014 21.638 21.638 21.638 21.638 00
06/16/2014 21.638 21.638 21.638 21.638 00
06/13/2014 21.638 21.638 21.638 21.638 00
06/12/2014 21.638 21.638 21.638 21.638 602
06/11/2014 21.38 21.38 21.38 21.38 00
06/10/2014 21.38 21.38 21.38 21.38 00
06/09/2014 21.38 21.38 21.38 21.38 00
06/06/2014 21.38 21.38 21.38 21.38 00
06/05/2014 21.39 21.39 21.38 21.38 835
06/04/2014 21.25 21.25 21.25 21.25 100
06/03/2014 21.22 21.22 21.22 21.22 00
06/02/2014 21.29 21.31 21.19 21.22 2,993
05/30/2014 21.15 21.15 21.12 21.13 737
05/29/2014 21.41 21.46 21.41 21.44 1,055
05/28/2014 21.384 21.4372 21.384 21.3956 1,011
05/27/2014 21.586 21.586 21.586 21.586 00
05/23/2014 21.586 21.586 21.586 21.586 175
05/22/2014 21.57 21.57 21.57 21.57 291
05/21/2014 21.37 21.37 21.37 21.37 00
05/20/2014 21.37 21.37 21.37 21.37 00
05/19/2014 21.37 21.37 21.37 21.37 247
05/16/2014 21.15 21.15 21.15 21.15 00
05/15/2014 21.12 21.16 21.12 21.15 1,111
05/14/2014 21.36 21.36 21.36 21.36 150
05/13/2014 21.28 21.29 21.26 21.29 400
05/12/2014 20.948 20.948 20.948 20.948 00
05/09/2014 20.969 20.969 20.948 20.948 1,000
05/08/2014 20.89 20.89 20.89 20.89 00
05/07/2014 20.88 20.89 20.82 20.89 2,182
05/06/2014 20.89 20.89 20.8005 20.8105 1,846
05/05/2014 20.6607 20.6607 20.6607 20.6607 680
05/02/2014 20.73 20.85 20.61 20.74 11,100
05/01/2014 20.71 20.71 20.58 20.71 12,650
04/30/2014 20.66 20.66 20.52 20.64 6,000
04/29/2014 20.81 20.81 20.58 20.69 10,700
04/28/2014 20.56 20.6 20.38 20.54 36,845
04/25/2014 20.5 20.51 20.38 20.51 21,497
04/24/2014 20.84 20.84 20.84 20.84 00
04/23/2014 20.84 20.84 20.84 20.84 00
04/22/2014 20.84 20.84 20.84 20.84 00
04/21/2014 20.828 20.84 20.828 20.84 1,119
04/17/2014 20.65 20.726 20.65 20.726 841
04/16/2014 20.56 20.56 20.56 20.56 1,000
04/15/2014 20.7799 20.7799 20.7799 20.7799 00
04/14/2014 20.7799 20.7799 20.7799 20.7799 00
04/11/2014 20.7799 20.7799 20.7799 20.7799 110
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?