EGShares Emerging Markets CORE ETF Historical Stock Prices

(ETF)
EMCR 
$22.53
*  
0.317
1.43%
Get EMCR Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading EMCR now


Community Rating:
View:    EMCR After Hours
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.54  22.58  22.492  22.53 4,905
09/15/2014 22.213 22.213 22.213 22.213 00
09/12/2014 22.47 22.47 22.213 22.213 2,164
09/11/2014 22.59 22.6 22.58 22.5899 4,000
09/10/2014 22.7 22.7 22.7 22.7 00
09/09/2014 22.7134 22.7134 22.7 22.7 1,911
09/08/2014 23.0981 23.1299 23.003 23.1299 1,087
09/05/2014 23.14 23.14 23.033 23.08 397
09/04/2014 23.16 23.17 22.9717 22.99 4,387
09/03/2014 22.97 22.97 22.96 22.96 5,128
09/02/2014 22.71 22.71 22.71 22.71 1,000
08/29/2014 22.73 22.73 22.73 22.73 00
08/28/2014 22.73 22.73 22.73 22.73 00
08/27/2014 22.73 22.73 22.73 22.73 00
08/26/2014 22.84 22.84 22.73 22.73 1,199
08/25/2014 22.58 22.58 22.58 22.58 00
08/22/2014 22.58 22.58 22.58 22.58 00
08/21/2014 22.58 22.58 22.58 22.58 00
08/20/2014 22.6 22.6 22.58 22.58 8,732
08/19/2014 22.314 22.314 22.314 22.314 00
08/18/2014 22.314 22.314 22.314 22.314 00
08/15/2014 22.314 22.314 22.314 22.314 00
08/14/2014 22.314 22.314 22.314 22.314 00
08/13/2014 22.314 22.314 22.314 22.314 201
08/12/2014 21.835 21.835 21.835 21.835 00
08/11/2014 21.835 21.835 21.835 21.835 00
08/08/2014 21.733 21.855 21.732 21.835 11,750
08/07/2014 21.643 21.6475 21.642 21.6475 1,032
08/06/2014 21.8899 21.8899 21.8899 21.8899 115
08/05/2014 21.96 21.96 21.96 21.96 00
08/04/2014 21.96 21.96 21.96 21.96 00
08/01/2014 21.96 21.96 21.96 21.96 00
07/31/2014 22.29 22.29 21.96 21.96 619
07/30/2014 22.52 22.52 22.52 22.52 00
07/29/2014 22.52 22.52 22.52 22.52 00
07/28/2014 22.52 22.52 22.52 22.52 00
07/25/2014 22.453 22.52 22.453 22.52 580
07/24/2014 22.599 22.599 22.599 22.599 788
07/23/2014 22.52 22.52 22.52 22.52 1,080
07/22/2014 22.2544 22.2544 22.2544 22.2544 00
07/21/2014 22.2544 22.2544 22.2544 22.2544 00
07/18/2014 22.2544 22.2544 22.2544 22.2544 00
07/17/2014 22.2544 22.2544 22.2544 22.2544 00
07/16/2014 22.2544 22.2544 22.2544 22.2544 00
07/15/2014 22.2544 22.2544 22.2544 22.2544 00
07/14/2014 22.2544 22.2544 22.2544 22.2544 216
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
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?