Historical Stock Prices

(ETF)
EMDG 
$16.9
*  
unch
unch
Get EMDG Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 16.9 16.9 16.9 16.9 200
12/23/2014 16.9 16.9 16.9 16.9 00
12/22/2014 16.9 16.9 16.9 16.9 00
12/19/2014 16.9 16.9 16.9 16.9 00
12/18/2014 16.9 16.9 16.9 16.9 00
12/17/2014 16.9 16.9 16.9 16.9 00
12/16/2014 16.9 16.9 16.9 16.9 100
12/15/2014 17.2099 17.2099 17.2099 17.2099 500
12/12/2014 18 18 18 18 00
12/11/2014 18 18 18 18 00
12/10/2014 18.08 18.08 18 18 200
12/09/2014 18.73 18.73 18.73 18.73 00
12/08/2014 18.73 18.73 18.73 18.73 00
12/05/2014 18.73 18.73 18.73 18.73 00
12/04/2014 18.73 18.73 18.73 18.73 00
12/03/2014 18.71 18.83 18.71 18.73 3,510
12/02/2014 18.95 18.95 18.95 18.95 00
12/01/2014 18.95 18.95 18.95 18.95 200
11/28/2014 19.5 19.5 19.5 19.5 00
11/26/2014 19.5 19.5 19.5 19.5 00
11/25/2014 19.5 19.5 19.5 19.5 00
11/24/2014 19.5 19.5 19.5 19.5 00
11/21/2014 19.5301 19.5301 19.5 19.5 1,211
11/20/2014 18.98 18.98 18.98 18.98 00
11/19/2014 18.98 18.98 18.98 18.98 00
11/18/2014 18.98 18.98 18.98 18.98 00
11/17/2014 18.98 18.98 18.98 18.98 00
11/14/2014 18.98 18.98 18.98 18.98 00
11/13/2014 18.98 18.98 18.98 18.98 00
11/12/2014 18.98 18.98 18.98 18.98 00
11/11/2014 18.98 18.98 18.98 18.98 00
11/10/2014 18.98 18.98 18.98 18.98 00
11/07/2014 18.98 18.98 18.98 18.98 00
11/06/2014 18.9901 18.9901 18.98 18.98 1,200
11/05/2014 19.54 19.54 19.54 19.54 00
11/04/2014 19.54 19.54 19.54 19.54 100
11/03/2014 19.2583 19.2583 19.2583 19.2583 00
10/31/2014 19.2583 19.2583 19.2583 19.2583 00
10/30/2014 19.2583 19.2583 19.2583 19.2583 00
10/29/2014 19.2583 19.2583 19.2583 19.2583 00
10/28/2014 19.2583 19.2583 19.2583 19.2583 00
10/27/2014 19.2583 19.2583 19.2583 19.2583 00
10/24/2014 19.23 19.2583 19.23 19.2583 1,910
10/23/2014 19.1599 19.1599 19.1599 19.1599 00
10/22/2014 19.1599 19.1599 19.1599 19.1599 00
10/21/2014 19.1599 19.1599 19.1599 19.1599 00
10/20/2014 19.1599 19.1599 19.1599 19.1599 00
10/17/2014 19.1599 19.1599 19.1599 19.1599 00
10/16/2014 19.1599 19.1599 19.1599 19.1599 00
10/15/2014 19.1599 19.1599 19.1599 19.1599 900
10/14/2014 19.292 19.292 19.292 19.292 00
10/13/2014 19.292 19.292 19.292 19.292 00
10/10/2014 19.292 19.292 19.292 19.292 158
10/09/2014 19.5 19.5 19.5 19.5 00
10/08/2014 19.5 19.5 19.5 19.5 1,300
10/07/2014 19.69 19.7 19.65 19.65 3,600
10/06/2014 19.03 19.03 19.03 19.03 00
10/03/2014 19.03 19.03 19.03 19.03 00
10/02/2014 19.03 19.03 19.03 19.03 400
10/01/2014 19.22 19.22 19.22 19.22 1,426
09/30/2014 19.89 19.89 19.89 19.89 00
09/29/2014 19.89 19.89 19.89 19.89 00
09/26/2014 19.89 19.89 19.89 19.89 1,500
09/25/2014 20.38 20.38 20.38 20.38 00
09/24/2014 20.38 20.38 20.38 20.38 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?