EGShares Emerging Markets Dividend Growth ETF Historical Stock Prices

(ETF)
EMDG 
$21
*  
unch
unch
Get EMDG Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading EMDG 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  21 0
07/23/2014 21 21 21 21 00
07/22/2014 21 21 21 21 00
07/21/2014 21 21 21 21 00
07/18/2014 21 21 21 21 00
07/17/2014 21 21 21 21 00
07/16/2014 21 21 21 21 00
07/15/2014 21 21 21 21 00
07/14/2014 21 21 21 21 00
07/11/2014 20.88 21 20.88 21 372
07/10/2014 20.69 20.69 20.69 20.69 1,500
07/09/2014 20.69 20.69 20.69 20.69 00
07/08/2014 20.69 20.69 20.69 20.69 00
07/07/2014 20.69 20.69 20.69 20.69 00
07/03/2014 20.69 20.69 20.69 20.69 00
07/02/2014 20.7 20.723 20.66 20.69 3,400
07/01/2014 20.71 20.71 20.622 20.63 3,700
06/30/2014 20.56 20.56 20.56 20.56 00
06/27/2014 20.56 20.56 20.56 20.56 00
06/26/2014 20.52 20.56 20.52 20.56 1,079
06/25/2014 20.73 20.73 20.73 20.73 00
06/24/2014 20.7 20.74 20.69 20.73 8,102
06/23/2014 20.59 20.63 20.57 20.6 4,800
06/20/2014 20.6499 20.65 20.6499 20.65 1,200
06/19/2014 20.37 20.37 20.37 20.37 00
06/18/2014 20.37 20.37 20.37 20.37 00
06/17/2014 20.37 20.37 20.37 20.37 00
06/16/2014 20.37 20.37 20.37 20.37 00
06/13/2014 20.37 20.37 20.37 20.37 00
06/12/2014 20.37 20.37 20.37 20.37 00
06/11/2014 20.37 20.37 20.37 20.37 00
06/10/2014 20.37 20.37 20.37 20.37 00
06/09/2014 20.37 20.37 20.37 20.37 00
06/06/2014 20.37 20.37 20.37 20.37 00
06/05/2014 20.37 20.37 20.37 20.37 00
06/04/2014 20.37 20.37 20.37 20.37 00
06/03/2014 20.37 20.37 20.37 20.37 00
06/02/2014 20.37 20.37 20.37 20.37 00
05/30/2014 20.37 20.37 20.37 20.37 00
05/29/2014 20.49 20.49 20.37 20.37 1,808
05/28/2014 20.4 20.4 20.33 20.36 20,514
05/27/2014 20.32 20.32 20.24 20.24 4,200
05/23/2014 20.593 20.593 20.593 20.593 505
05/22/2014 20.56 20.56 20.56 20.56 00
05/21/2014 20.7899 20.7899 20.3701 20.56 1,300
05/20/2014 20.628 20.628 20.628 20.628 00
05/19/2014 20.628 20.628 20.628 20.628 257
05/16/2014 20.39 20.39 20.39 20.39 00
05/15/2014 20.39 20.39 20.39 20.39 00
05/14/2014 20.39 20.39 20.39 20.39 00
05/13/2014 20.42 20.4501 20.39 20.39 4,545
05/12/2014 20.05 20.05 20.05 20.05 00
05/09/2014 20.11 20.1795 20.05 20.05 13,400
05/08/2014 20.28 20.28 20.2 20.21 300
05/07/2014 20 20.08 20 20.06 811
05/06/2014 19.75 19.91 19.75 19.85 4,832
05/05/2014 19.71 19.73 19.71 19.73 2,200
05/02/2014 19.7 19.91 19.62 19.89 8,300
05/01/2014 19.98 19.98 19.75 19.75 10,500
04/30/2014 19.57 19.57 19.57 19.57 00
04/29/2014 19.57 19.57 19.57 19.57 00
04/28/2014 19.72 19.72 19.52 19.57 39,637
04/25/2014 19.65 19.65 19.49 19.58 38,202
04/24/2014 19.8 19.8 19.61 19.76 9,500
04/23/2014 20.0499 20.0499 20.0499 20.0499 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?