Historical Stock Prices

(ETF)
EMFM 
$20.8678
*  
0.1432
0.68%
Get EMFM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EMFM 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 20.69 20.8678 20.5301 20.8678 3,231
09/22/2016 21 21.1 21 21.011 3,158
09/21/2016 20.906 21.06 20.29 20.88 15,961
09/20/2016 20.79 20.79 20.09 20.36 13,336
09/19/2016 20.535 20.57 20.5 20.5 1,589
09/16/2016 20.47 20.55 20.28 20.28 2,799
09/15/2016 20.41 20.5299 20.2569 20.5299 2,456
09/14/2016 20.21 20.3 20.1374 20.3 2,473
09/13/2016 20.635 20.635 20.2 20.2 1,871
09/12/2016 19.77 20.34 19.77 20.34 1,893
09/09/2016 20.5 20.585 20.17 20.17 4,446
09/08/2016 21 21.0048 20.96 20.97 31,792
09/07/2016 21.17 21.18 20.9044 21.05 3,704
09/06/2016 21.23 21.23 20.873 21.22 2,457
09/02/2016 21.03 21.03 20.8568 20.8568 400
09/01/2016 20.51 20.61 20.3001 20.3001 3,862
08/31/2016 20.64 20.64 20.51 20.51 399
08/30/2016 20.66 20.8 20.56 20.56 2,535
08/29/2016 20.7914 20.8699 20.7914 20.8699 1,027
08/26/2016 20.8301 21.17 20.5701 20.64 7,348
08/25/2016 20.98 20.98 20.82 20.843 1,524
08/24/2016 20.89 20.94 20.84 20.93 10,828
08/23/2016 21.26 21.26 20.9405 20.9405 9,148
08/22/2016 21.26 21.5399 21.25 21.28 3,476
08/19/2016 21.678 21.74 21.57 21.57 1,903
08/18/2016 21.46 21.821 21.46 21.75 5,676
08/17/2016 21.69 21.69 21.3401 21.45 3,022
08/16/2016 21.73 21.73 21.674 21.674 2,821
08/15/2016 21.87 21.88 21.6 21.7205 7,668
08/12/2016 21.675 21.75 21.675 21.6808 3,401
08/11/2016 21.87 21.9 21.87 21.87 1,447
08/10/2016 21.83 21.83 21.462 21.6502 2,941
08/09/2016 21.32 21.75 21.32 21.73 1,538
08/08/2016 21.08 21.411 21.08 21.3029 4,015
08/05/2016 21.0562 21.21 21.0307 21.09 5,145
08/04/2016 21.08 21.08 21.0226 21.0226 765
08/03/2016 20.589 20.91 20.55 20.91 8,942
08/02/2016 20.8195 20.8216 20.64 20.64 1,070
08/01/2016 20.79 20.99 20.79 20.8773 7,760
07/29/2016 20.2 21.0274 20.2 21.0274 7,656
07/28/2016 20.805 20.97 20.68 20.843 28,359
07/27/2016 21.2299 21.2299 20.605 20.656 926
07/26/2016 20.8342 20.91 20.61 20.91 891
07/25/2016 20.93 20.99 20.5646 20.5646 2,570
07/22/2016 20.62 20.78 20.62 20.78 438
07/21/2016 20.79 20.8 20.65 20.65 528
07/20/2016 20.82 20.996 20.79 20.79 2,660
07/19/2016 21.17 21.17 20.7024 20.7107 6,970
07/18/2016 20.9899 21.35 20.85 20.95 21,720
07/15/2016 21.0742 21.0742 20.655 20.7713 3,640
07/14/2016 21.107 21.107 20.64 20.9001 1,251
07/13/2016 20.38 20.965 20.38 20.5 1,854
07/12/2016 20.9041 20.9041 20.46 20.54 14,254
07/11/2016 20.13 20.56 20.13 20.25 29,369
07/08/2016 20.31 20.43 19.97 20.12 10,503
07/07/2016 20.0048 20.0048 19.6801 19.9 2,264
07/06/2016 19.51 20.0732 19.51 20.0732 1,823
07/05/2016 19.69 20.0699 19.69 19.9328 3,293
07/01/2016 20.28 20.34 20.23 20.34 859
06/30/2016 19.88 20.09 19.88 20.09 11,587
06/29/2016 19.63 20.06 19.63 20.06 2,650
06/28/2016 19.4499 19.4499 19.23 19.3 1,793
06/27/2016 18.8 19.0699 18.57 18.85 22,359
06/24/2016 18.54 19.4402 18.54 19 23,803
06/23/2016 19.94 20 19.76 19.99 3,403
*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?