EGShares EM Dividend High Income ETF Historical Stock Prices

(ETF)
EMHD 
$19.55
*  
unch
 negative 
unch
Get EMHD Alerts
*Delayed - data as of Apr. 24, 2014 11:27 ET 


Community Rating:
View:    EMHD Real Time
 
 
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-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
11:27  19.50 N/A N/A  19.55 0
04/23/2014 19.5 19.55 19.5 19.55 938
04/22/2014 19.6 19.8175 19.6 19.8175 300
04/21/2014 19.59 19.59 19.59 19.59 00
04/17/2014 19.59 19.59 19.59 19.59 00
04/16/2014 19.75 19.75 19.59 19.59 4,485
04/15/2014 19.4 19.4 19.4 19.4 200
04/14/2014 19.44 19.44 19.44 19.44 00
04/11/2014 19.44 19.44 19.44 19.44 200
04/10/2014 19.48 19.48 19.48 19.48 00
04/09/2014 19.48 19.48 19.47 19.48 300
04/08/2014 19.58 19.58 19.58 19.58 00
04/07/2014 19.58 19.58 19.58 19.58 00
04/04/2014 19.54 19.6 19.54 19.58 700
04/03/2014 19.2801 19.2801 19.2801 19.2801 00
04/02/2014 19.2801 19.2801 19.28 19.2801 1,001
04/01/2014 18.8991 18.8991 18.8991 18.8991 00
03/31/2014 18.8991 18.8991 18.8991 18.8991 00
03/28/2014 18.9 18.9 18.8991 18.8991 220
03/27/2014 18.67 18.67 18.67 18.67 330
03/26/2014 17.99 17.99 17.99 17.99 00
03/25/2014 17.99 17.99 17.99 17.99 00
03/24/2014 17.99 17.99 17.99 17.99 00
03/21/2014 17.99 17.99 17.99 17.99 00
03/20/2014 18.09 18.09 17.99 17.99 1,967
03/19/2014 18.198 18.24 18.04 18.05 665
03/18/2014 18.01 18.01 18.01 18.01 100
03/17/2014 17.79 17.79 17.79 17.79 00
03/14/2014 17.77 17.8173 17.77 17.79 2,146
03/13/2014 18.062 18.062 18.062 18.062 100
03/12/2014 17.7346 17.7346 17.71 17.71 200
03/11/2014 18.15 18.15 18.15 18.15 00
03/10/2014 18.15 18.15 18.15 18.15 00
03/07/2014 18.25 18.25 18.15 18.15 1,281
03/06/2014 17.9501 17.9501 17.9501 17.9501 00
03/05/2014 17.9501 17.9501 17.9501 17.9501 00
03/04/2014 18 18 17.9501 17.9501 250
03/03/2014 17.73 17.73 17.64 17.665 474
02/28/2014 18.04 18.04 18.04 18.04 00
02/27/2014 18.04 18.04 18.04 18.04 198
02/26/2014 17.66 17.753 17.66 17.753 1,000
02/25/2014 17.8 17.8 17.8 17.8 100
02/24/2014 18.09 18.09 18.09 18.09 00
02/21/2014 18.09 18.09 18.09 18.09 00
02/20/2014 18.09 18.09 18.09 18.09 00
02/19/2014 18.09 18.09 18.09 18.09 00
02/18/2014 18.09 18.09 18.09 18.09 00
02/14/2014 18.09 18.09 18.09 18.09 00
02/13/2014 18.09 18.09 18.09 18.09 00
02/12/2014 18.09 18.09 18.09 18.09 00
02/11/2014 18.09 18.09 18.09 18.09 00
02/10/2014 18.09 18.09 18.09 18.09 00
02/07/2014 18.09 18.09 18.09 18.09 1,001
02/06/2014 17.5865 17.5865 17.5865 17.5865 00
02/05/2014 17.67 17.68 17.58 17.5865 5,162
02/04/2014 17.74 17.74 17.62 17.62 2,500
02/03/2014 17.38 17.38 17.38 17.38 115
01/31/2014 17.61 17.66 17.61 17.66 378
01/30/2014 17.6 17.61 17.55 17.55 22,280
01/29/2014 17.6 17.6 17.6 17.6 1,000
01/28/2014 17.844 17.844 17.844 17.844 175
01/27/2014 17.71 17.78 17.71 17.78 344
01/24/2014 18.09 18.102 18.09 18.1 4,254
01/23/2014 18.51 18.51 18.51 18.51 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 your brokers before you trade


Want to trade FX?