Home > Quotes > EMT > Historical Prices

EGShares Emerging Markets Metals & Mining ETF Historical Stock Prices

(ETF)
EMT 
$10.79
*  
0.1656
  negative  
1.56%
Get EMT Alerts
*Delayed - data as of May 22, 2013 14:04 ET 


Community Rating:
View:    EMT Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
14:04 N/A  10.79  10.64  10.79 237
05/21/2013 10.62 10.65 10.62 10.6244 700
05/20/2013 10.43 10.61 10.4 10.6 14,487
05/17/2013 10.56 10.56 10.56 10.56 300
05/16/2013 10.48 10.59 10.48 10.5 2,454
05/15/2013 10.7 10.71 10.68 10.71 10,525
05/14/2013 10.94 10.94 10.86 10.86 2,751
05/13/2013 11.11 11.11 11.04 11.09 10,850
05/10/2013 11.2681 11.28 11.2681 11.28 535
05/09/2013 11.52 11.52 11.5199 11.5199 1,412
05/08/2013 11.59 11.59 11.46 11.5 7,264
05/07/2013 11.33 11.49 11.3 11.49 3,805
05/06/2013 11.44 11.44 11.44 11.44 500
05/03/2013 11.37 11.4301 11.351 11.4301 1,879
05/02/2013 11.34 11.34 11.21 11.3 4,103
05/01/2013 11.24 11.24 11.24 11.24 150
04/30/2013 11.26 11.2804 11.24 11.2804 1,709
04/29/2013 11.41 11.4586 11.32 11.34 10,100
04/26/2013 11.41 11.41 11.41 11.41 100
04/25/2013 11.42 11.63 11.42 11.55 18,060
04/24/2013 11.23 11.265 11.23 11.265 500
04/23/2013 11.05 11.0834 11.0004 11.04 6,803
04/22/2013 11.12 11.15 10.96 11.08 13,124
04/19/2013 11.09 11.09 10.979 10.979 1,014
04/18/2013 10.96 10.96 10.85 10.8666 1,100
04/17/2013 10.89 10.89 10.87 10.87 1,300
04/16/2013 11.26 11.26 11.22 11.24 7,435
04/15/2013 11.36 11.36 10.95 10.95 12,822
04/12/2013 11.7 11.7426 11.6302 11.7426 2,450
04/11/2013 11.89 11.89 11.89 11.89 200
04/10/2013 12.1001 12.1801 12.1001 12.18 1,130
04/09/2013 11.89 12.13 11.8456 12.042 3,061
04/08/2013 11.72 11.79 11.671 11.79 2,340
04/05/2013 11.7415 11.7415 11.71 11.71 1,100
04/04/2013 11.6398 11.75 11.63 11.6838 3,508
04/03/2013 11.81 11.83 11.72 11.72 3,462
04/02/2013 12 12.08 11.98 11.98 1,819
04/01/2013 12.17 12.17 12.0898 12.1 6,338
03/28/2013 12.1899 12.1899 12.1899 12.1899 800
03/27/2013 12 12.21 11.89 12.21 4,542
03/26/2013 12.06 12.0755 12.06 12.0755 1,061
03/25/2013 12.1 12.1 12.01 12.0399 9,360
03/22/2013 12.15 12.15 12.1 12.1045 4,269
03/21/2013 12.12 12.19 12.1 12.14 2,300
03/20/2013 12.17 12.204 12.17 12.204 1,100
03/19/2013 12.36 12.36 12.1101 12.1399 3,000
03/18/2013 12.47 12.47 12.47 12.47 1,581
03/15/2013 12.63 12.7 12.63 12.68 1,000
03/14/2013 12.644 12.644 12.5801 12.5801 9,981
03/13/2013 12.85 12.85 12.68 12.68 37,959
03/12/2013 12.9 12.9 12.9 12.9 200
03/11/2013 12.952 12.952 12.952 12.952 00
03/08/2013 13 13 12.952 12.952 600
03/07/2013 12.8752 12.8752 12.8752 12.8752 100
03/06/2013 12.7401 12.7401 12.7401 12.7401 00
03/05/2013 12.7401 12.7401 12.7401 12.7401 104
03/04/2013 12.674 12.674 12.5701 12.6362 1,275
03/01/2013 12.8545 12.95 12.83 12.8874 5,476
02/28/2013 13.081 13.081 13.081 13.081 00
02/27/2013 13.081 13.081 13.081 13.081 100
02/26/2013 13.0299 13.0299 13.0299 13.0299 100
02/25/2013 13.12 13.12 13.11 13.11 1,068
02/22/2013 13.11 13.12 13.09 13.09 4,054
02/21/2013 13.05 13.17 13.04 13.0544 1,200
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.