Quantcast

Historical Stock Prices

(ETF)
EMSG 
$25.8037
*  
0.6663
2.52%
Get EMSG Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading EMSG 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
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 26.47 26.47 26.47 26.47 00
03/21/2019 26.47 26.47 26.47 26.47 204
03/20/2019 26.46 26.46 26.46 26.46 100
03/19/2019 26.12 26.12 26.12 26.12 00
03/18/2019 26.12 26.12 26.12 26.12 00
03/15/2019 26.12 26.12 26.12 26.12 100
03/14/2019 25.9094 25.9094 25.9094 25.9094 00
03/13/2019 25.9094 25.9094 25.9094 25.9094 108
03/12/2019 25.9195 25.9195 25.9172 25.9172 100
03/11/2019 25.3583 25.3583 25.3583 25.3583 00
03/08/2019 25.39 25.39 25.33 25.3583 1,114
03/07/2019 25.65 25.65 25.4902 25.4902 724
03/06/2019 25.8926 25.8926 25.8926 25.8926 00
03/05/2019 25.8926 25.8926 25.8926 25.8926 00
03/04/2019 25.8132 25.8926 25.8132 25.8926 124
03/01/2019 25.7997 25.7997 25.7678 25.7678 400
02/28/2019 26.09 26.09 26.09 26.09 00
02/27/2019 26.09 26.09 26.09 26.09 00
02/26/2019 26.09 26.09 26.09 26.09 00
02/25/2019 26.09 26.09 26.09 26.09 00
02/22/2019 26.09 26.09 26.09 26.09 300
02/21/2019 25.7352 25.7352 25.7352 25.7352 00
02/20/2019 25.7352 25.7352 25.7352 25.7352 00
02/19/2019 25.74 25.74 25.73 25.7352 800
02/15/2019 25.5963 25.5963 25.5963 25.5963 00
02/14/2019 25.5963 25.5963 25.5963 25.5963 18
02/13/2019 25.85 25.85 25.85 25.85 00
02/12/2019 25.85 25.85 25.85 25.85 300
02/11/2019 25.6924 25.6924 25.6924 25.6924 00
02/08/2019 25.6924 25.6924 25.6924 25.6924 19
02/07/2019 25.8103 25.8103 25.8103 25.8103 39
02/06/2019 26.417 26.417 26.417 26.417 00
02/05/2019 26.2 26.417 26.14 26.417 6,700
02/04/2019 26.15 26.15 26.14 26.14 368
02/01/2019 26.06 26.06 26.06 26.06 300
01/31/2019 26.25 26.25 26.25 26.25 300
01/30/2019 25.9913 25.9913 25.9913 25.9913 25
01/29/2019 25.4576 25.5 25.4576 25.5 375
01/28/2019 25.73 25.73 25.73 25.73 00
01/25/2019 25.73 25.73 25.73 25.73 300
01/24/2019 25.35 25.35 25.35 25.35 300
01/23/2019 25.1 25.1 25.1 25.1 300
01/22/2019 25.34 25.34 25.34 25.34 00
01/18/2019 25.34 25.34 25.34 25.34 300
01/17/2019 25.21 25.21 25.21 25.21 100
01/16/2019 25.1 25.1 25.1 25.1 300
01/15/2019 24.8 24.8 24.8 24.8 300
01/14/2019 24.61 24.63 24.61 24.63 490
01/11/2019 24.82 24.82 24.82 24.82 300
01/10/2019 24.96 24.96 24.96 24.96 301
01/09/2019 24.74 24.74 24.74 24.74 300
01/08/2019 24.2475 24.27 24.2475 24.27 490
01/07/2019 24.19 24.19 24.19 24.19 300
01/04/2019 24.11 24.11 24.11 24.11 300
01/03/2019 23.36 23.36 23.36 23.36 300
01/02/2019 23.78 23.78 23.78 23.78 00
12/31/2018 23.78 23.78 23.78 23.78 200
12/28/2018 23.84 23.84 23.84 23.84 300
12/27/2018 23.21 23.21 23.21 23.21 00
12/26/2018 23.21 23.21 23.21 23.21 00
12/24/2018 23.21 23.21 23.21 23.21 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio