EMDI

Historical Stock Prices

$57.5899
*  
unch
unch
Get EMDI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EMDI now
Exchange: NASDAQ

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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 57.5899 57.5899 57.5899 57.5899 00
04/16/2015 57.55 57.5899 57.55 57.5899 433
04/15/2015 57.714 57.714 57.714 57.714 00
04/14/2015 57.714 57.714 57.714 57.714 00
04/13/2015 57.714 57.714 57.714 57.714 00
04/10/2015 57.714 57.714 57.714 57.714 100
04/09/2015 56.26 56.26 56.26 56.26 00
04/08/2015 56.26 56.26 56.26 56.26 00
04/07/2015 56.48 56.48 56.25 56.26 10,425
04/06/2015 55.9293 55.9293 55.9293 55.9293 00
04/02/2015 55.9293 55.9293 55.9293 55.9293 157
04/01/2015 54.86 54.86 54.86 54.86 00
03/31/2015 54.86 54.86 54.86 54.86 120
03/30/2015 53.95 53.95 53.95 53.95 00
03/27/2015 53.95 53.95 53.95 53.95 228
03/26/2015 54.5699 54.5699 54.5699 54.5699 00
03/25/2015 54.5699 54.5699 54.5699 54.5699 487
03/24/2015 54.96 54.96 54.96 54.96 110
03/23/2015 54.58 54.58 54.58 54.58 941
03/20/2015 54.37 54.38 54.37 54.38 1,203
03/19/2015 53.11 53.11 53.11 53.11 00
03/18/2015 53.11 53.11 53.11 53.11 00
03/17/2015 53.11 53.11 53.11 53.11 112
03/16/2015 52.08 52.08 52.08 52.08 170
03/13/2015 51.65 52.05 51.62 51.6501 1,413
03/12/2015 52.61 52.97 52.61 52.97 481
03/11/2015 52.5 52.5 52.5 52.5 108
03/10/2015 52.1676 52.1676 52.1676 52.1676 239
03/09/2015 54.12 54.12 54.12 54.12 00
03/06/2015 54.12 54.12 54.12 54.12 00
03/05/2015 54.05 54.12 54.05 54.12 595
03/04/2015 53.2 53.7 53.2 53.52 1,256
03/03/2015 54.34 54.34 54.34 54.34 00
03/02/2015 54.34 54.34 54.34 54.34 00
02/27/2015 54.34 54.34 54.34 54.34 134
02/26/2015 54.92 54.92 54.92 54.92 162
02/25/2015 55.2 55.21 55.2 55.2 743
02/24/2015 54.65 55.2 54.65 55.2 17,797
02/23/2015 54.66 54.66 54.66 54.66 512
02/20/2015 53.89 53.89 53.89 53.89 00
02/19/2015 53.89 53.89 53.89 53.89 00
02/18/2015 53.75 54.07 53.73 53.89 819
02/17/2015 53 53 53 53 00
02/13/2015 53 53 53 53 00
02/12/2015 53 53 53 53 00
02/11/2015 53 53 53 53 00
02/10/2015 53 53 53 53 00
02/09/2015 53.01 53.01 53 53 1,450
02/06/2015 54.26 54.26 54.26 54.26 225
02/05/2015 54.47 54.47 54.47 54.47 00
02/04/2015 54.47 54.47 54.47 54.47 00
02/03/2015 53.73 54.47 53.73 54.47 460
02/02/2015 55.15 55.15 55.15 55.15 00
01/30/2015 55.15 55.15 55.15 55.15 00
01/29/2015 55.15 55.15 55.15 55.15 00
01/28/2015 55.15 55.15 55.15 55.15 00
01/27/2015 55.15 55.15 55.15 55.15 360
01/26/2015 54.55 54.55 54.55 54.55 00
01/23/2015 54.55 54.55 54.55 54.55 00
01/22/2015 54.55 54.55 54.55 54.55 00
01/21/2015 54.55 54.55 54.55 54.55 220
01/20/2015 53.8498 53.8498 53.8498 53.8498 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?