EGShares EM Dividend High Income ETF Historical Stock Prices

(ETF)
EMHD 
$19.59
*  
0.17
0.86%
Get EMHD Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading EMHD 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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  19.82  19.59  19.59 2,525
09/18/2014 19.77 19.77 19.76 19.76 1,209
09/17/2014 19.98 19.98 19.98 19.98 4,360
09/16/2014 19.8125 19.8125 19.8125 19.8125 00
09/15/2014 19.8125 19.8125 19.8125 19.8125 100
09/12/2014 19.85 19.85 19.85 19.85 1,006
09/11/2014 20.05 20.06 20.03 20.04 2,700
09/10/2014 19.9901 20.1 19.9901 20.08 5,953
09/09/2014 20.2 20.2 20.1999 20.2 401
09/08/2014 20.77 20.77 20.77 20.77 00
09/05/2014 20.77 20.77 20.71 20.77 501
09/04/2014 20.81 20.81 20.81 20.81 00
09/03/2014 20.81 20.81 20.81 20.81 301
09/02/2014 20.37 20.54 20.37 20.54 2,844
08/29/2014 20.41 20.41 20.35 20.37 301
08/28/2014 20.2156 20.269 20.2156 20.269 227
08/27/2014 20.3699 20.3699 20.3699 20.3699 165
08/26/2014 20.4 20.4099 20.3245 20.37 1,595
08/25/2014 20.27 20.3349 20.26 20.3349 755
08/22/2014 20.33 20.33 20.31 20.33 907
08/21/2014 20.2999 20.2999 20.2999 20.2999 00
08/20/2014 20.2999 20.2999 20.2999 20.2999 150
08/19/2014 20.35 20.36 20.35 20.36 2,826
08/18/2014 19.91 20.0601 19.91 20.0601 201
08/15/2014 20.23 20.23 20.07 20.07 892
08/14/2014 20.0599 20.0599 20.0599 20.0599 100
08/13/2014 20.1599 20.1599 20.0735 20.1 600
08/12/2014 19.9508 19.976 19.9508 19.976 504
08/11/2014 20.0217 20.0217 20.0217 20.0217 254
08/08/2014 20.009 20.009 19.987 19.987 2,000
08/07/2014 19.8199 19.8199 19.8199 19.8199 367
08/06/2014 19.64 19.98 19.64 19.93 2,255
08/05/2014 19.92 19.92 19.92 19.92 500
08/04/2014 20.23 20.27 20.23 20.27 3,370
08/01/2014 20.2 20.2 19.95 20.2 2,951
07/31/2014 20.2 20.2 19.9375 19.9375 620
07/30/2014 20.34 20.34 20 20 1,323
07/29/2014 20.7 20.7 20.41 20.41 15,500
07/28/2014 20.72 20.72 20.4365 20.558 1,100
07/25/2014 20.66 20.68 20.36 20.385 153,010
07/24/2014 20.1775 20.1775 20.1775 20.1775 00
07/23/2014 20.1775 20.1775 20.1775 20.1775 00
07/22/2014 20.1775 20.1775 20.1775 20.1775 00
07/21/2014 20.1453 20.21 20.13 20.1775 999
07/18/2014 19.95 19.95 19.95 19.95 00
07/17/2014 20.0399 20.0399 19.95 19.95 1,186
07/16/2014 20.1309 20.1309 20.1309 20.1309 00
07/15/2014 20.1602 20.19 20.1309 20.1309 876
07/14/2014 20.17 20.17 20.17 20.17 746
07/11/2014 19.83 19.83 19.83 19.83 00
07/10/2014 19.83 19.83 19.83 19.83 00
07/09/2014 19.83 19.83 19.83 19.83 00
07/08/2014 19.89 19.89 19.83 19.83 300
07/07/2014 19.92 19.92 19.92 19.92 00
07/03/2014 19.92 19.92 19.92 19.92 201
07/02/2014 19.8 19.8695 19.8 19.8695 5,249
07/01/2014 19.9499 19.9499 19.9499 19.9499 107
06/30/2014 20.035 20.035 20.035 20.035 174
06/27/2014 19.83 19.83 19.83 19.83 00
06/26/2014 19.75 19.83 19.75 19.83 2,900
06/25/2014 19.78 19.78 19.76 19.76 217
06/24/2014 19.9499 19.9499 19.9499 19.9499 00
06/23/2014 19.9499 19.9499 19.9499 19.9499 00
06/20/2014 19.91 19.9499 19.901 19.9499 899
06/19/2014 19.894 19.894 19.894 19.894 1,500
06/18/2014 19.7945 19.7945 19.7945 19.7945 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?