Quantcast

Historical Stock Prices

EMCG 
$22.1101
*  
0.3705
1.65%
Get EMCG Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading EMCG 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 22.1025 22.1511 22.0645 22.1101 1,469
03/21/2019 22.39 22.49 22.39 22.4806 5,145
03/20/2019 22.34 22.62 22.27 22.61 3,375
03/19/2019 22.405 22.509 22.3792 22.44 3,834
03/18/2019 22.365 22.49 22.365 22.48 3,196
03/15/2019 22.132 22.2 22.114 22.17 6,061
03/14/2019 21.8799 21.93 21.82 21.93 5,237
03/13/2019 22.03 22.0688 21.94 22.0688 2,236
03/12/2019 22.06 22.06 21.91 22.02 9,675
03/11/2019 21.8 21.95 21.7983 21.95 12,380
03/08/2019 21.45 21.55 21.45 21.55 2,015
03/07/2019 21.72 21.748 21.5624 21.65 5,227
03/06/2019 22.11 22.11 21.93 22 14,783
03/05/2019 22.01 22.14 22.01 22.12 6,156
03/04/2019 21.84 21.97 21.69 21.829 7,861
03/01/2019 21.78 21.849 21.77 21.775 3,877
02/28/2019 21.809 21.8513 21.7591 21.8 3,032
02/27/2019 21.98 22.04 21.85 22.04 9,926
02/26/2019 22.09 22.21 22.01 22.08 9,470
02/25/2019 22.22 22.24 22.13 22.23 8,076
02/22/2019 21.9643 22.03 21.8806 22.01 4,842
02/21/2019 21.79 21.79 21.6578 21.67 4,480
02/20/2019 21.79 21.8463 21.69 21.73 13,277
02/19/2019 21.33 21.68 21.33 21.68 3,682
02/15/2019 21.46 21.46 21.43 21.44 2,227
02/14/2019 21.48 21.56 21.42 21.56 4,773
02/13/2019 21.58 21.58 21.3501 21.431 9,412
02/12/2019 21.5581 21.62 21.5581 21.62 73,251
02/11/2019 21.51 21.51 21.4001 21.45 1,922
02/08/2019 21.428 21.51 21.36 21.411 2,359
02/07/2019 21.65 21.71 21.4481 21.59 22,417
02/06/2019 21.8403 21.9 21.76 21.763 5,238
02/05/2019 21.84 22.0099 21.84 22.0099 4,626
02/04/2019 21.5106 21.7499 21.5106 21.66 2,178
02/01/2019 21.67 21.69 21.563 21.67 20,182
01/31/2019 21.48 21.75 21.48 21.73 6,074
01/30/2019 21.18 21.52 21.18 21.52 3,088
01/29/2019 21.3 21.3 21.1701 21.1701 2,301
01/28/2019 21.14 21.27 21.0914 21.27 4,229
01/25/2019 21.38 21.42 21.3673 21.3673 5,852
01/24/2019 21.11 21.16 21.0549 21.16 13,650
01/23/2019 20.93 20.95 20.8 20.95 3,883
01/22/2019 20.77 20.8 20.63 20.695 4,182
01/18/2019 21.0601 21.1599 21.0601 21.07 7,060
01/17/2019 20.81 21.059 20.81 20.975 12,990
01/16/2019 20.92 21.03 20.92 20.95 19,208
01/15/2019 20.68 20.79 20.66 20.73 6,185
01/14/2019 20.54 20.6399 20.52 20.6399 1,471
01/11/2019 20.61 20.69 20.57 20.655 4,372
01/10/2019 20.605 20.74 20.56 20.7 5,784
01/09/2019 20.3682 20.61 20.3682 20.45 11,006
01/08/2019 20.22 20.22 20.1 20.15 2,873
01/07/2019 20.16 20.23 20.07 20.2 35,096
01/04/2019 19.81 20.17 19.81 20.16 10,582
01/03/2019 19.47 19.66 19.4621 19.61 13,802
01/02/2019 19.77 19.97 19.77 19.9 16,322
12/31/2018 20.005 20.005 19.8401 19.89 16,135
12/28/2018 20 20.04 19.85 20.04 50,397
12/27/2018 19.53 19.7685 19.441 19.75 57,399
12/26/2018 19.4301 19.81 19.4301 19.81 9,982
12/24/2018 19.49 19.65 19.46 19.46 7,736
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for EMCG



Research Brokers before you trade

Want to trade FX?

Smart Portfolio