Historical Stock Prices

EMMT 
$16.16
*  
0.09
0.55%
Get EMMT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading EMMT 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16.16 16.16 16.16 16.16 456
09/18/2014 16.25 16.25 16.25 16.25 400
09/17/2014 16.3201 16.3201 16.3201 16.3201 00
09/16/2014 16.3201 16.3201 16.3201 16.3201 100
09/15/2014 16.16 16.1704 16.13 16.1704 1,234
09/12/2014 16.2999 16.2999 16.2999 16.2999 00
09/11/2014 16.29 16.3 16.2899 16.2999 2,001
09/10/2014 16.45 16.45 16.45 16.45 00
09/09/2014 16.45 16.45 16.45 16.45 221
09/08/2014 16.713 16.713 16.713 16.713 00
09/05/2014 16.6532 16.713 16.6532 16.713 770
09/04/2014 16.7401 16.7401 16.68 16.68 6,252
09/03/2014 16.8 16.8 16.74 16.745 1,218
09/02/2014 16.58 16.58 16.55 16.56 1,118
08/29/2014 16.66 16.66 16.66 16.66 400
08/28/2014 16.86 16.86 16.86 16.86 199
08/27/2014 16.94 16.94 16.94 16.94 187
08/26/2014 16.9899 17.0041 16.9401 17.0041 790
08/25/2014 16.8915 16.968 16.8915 16.968 458
08/22/2014 16.88 16.88 16.88 16.88 424
08/21/2014 17.02 17.02 17.02 17.02 00
08/20/2014 17.0895 17.0895 17.02 17.02 4,600
08/19/2014 16.97 17.01 16.97 17.0005 1,901
08/18/2014 16.92 17.03 16.92 16.9684 1,282
08/15/2014 16.7564 16.93 16.7564 16.93 1,001
08/14/2014 16.8799 16.94 16.82 16.82 6,523
08/13/2014 16.8314 16.8314 16.8314 16.8314 00
08/12/2014 16.8314 16.8314 16.8314 16.8314 313
08/11/2014 16.83 16.93 16.83 16.87 5,306
08/08/2014 16.54 16.54 16.54 16.54 1,020
08/07/2014 16.66 16.66 16.66 16.66 5,900
08/06/2014 16.63 16.63 16.63 16.63 00
08/05/2014 16.62 16.71 16.62 16.63 2,100
08/04/2014 16.9154 16.9154 16.9154 16.9154 148
08/01/2014 16.89 16.936 16.76 16.83 5,400
07/31/2014 16.96 17 16.7799 16.78 48,335
07/30/2014 17.11 17.22 17.0199 17.1 17,926
07/29/2014 17.13 17.13 17.13 17.13 00
07/28/2014 17.13 17.13 17.13 17.13 00
07/25/2014 17.13 17.13 17.13 17.13 100
07/24/2014 17.05 17.1416 17.05 17.1416 850
07/23/2014 17.04 17.2001 17.04 17.15 2,887
07/22/2014 17.01 17.24 17.01 17.21 9,638
07/21/2014 16.83 16.87 16.75 16.7896 3,736
07/18/2014 16.94 16.98 16.94 16.95 600
07/17/2014 17.06 17.06 17.06 17.06 00
07/16/2014 17.07 17.08 17.05 17.06 2,902
07/15/2014 16.9799 16.9799 16.9799 16.9799 203
07/14/2014 16.96 17.0092 16.95 17.0092 570
07/11/2014 16.96 16.96 16.96 16.96 762
07/10/2014 16.89 16.89 16.89 16.89 1,400
07/09/2014 17.01 17.01 17.01 17.01 00
07/08/2014 17.01 17.01 17.01 17.01 642
07/07/2014 16.9812 16.9812 16.9812 16.9812 151
07/03/2014 16.82 16.95 16.82 16.95 1,343
07/02/2014 16.83 16.83 16.83 16.83 1,590
07/01/2014 16.6 16.848 16.6 16.7351 2,799
06/30/2014 16.59 16.59 16.5565 16.5566 1,869
06/27/2014 16.48 16.4801 16.48 16.48 800
06/26/2014 16.511 16.647 16.51 16.6275 2,056
06/25/2014 16.5024 16.5024 16.5024 16.5024 113
06/24/2014 16.69 16.69 16.69 16.69 2,097
06/23/2014 16.72 16.72 16.72 16.72 115
06/20/2014 16.6 16.6 16.6 16.6 100
06/19/2014 16.5401 16.5401 16.5401 16.5401 602
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?