EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.99 ($0.00) 0.00%
EGSHARES EM STRATEGIC OPPORTUNITIES ETF - Daily Information
Click for more stock information on EGSHARES EM STRATEGIC OPPORTUNITIES ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.99 |
Previous Close | $19.99 |
High | $19.99 |
Low | $19.99 |
Adjusted Open | $19.99 |
Previous Adjusted Close | $19.99 |
Adjusted High | $19.99 |
Adjusted Low | $19.99 |
About EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD)
DELISTED - The Fund is an exchange-traded fund (“ETF”). The Fund seeks to achieve its investment objective by attempting to replicate the portfolio of the EMDD Underlying Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). ADRs and GDRs represent ownership interests in shares of foreign companies that are held in financial institution custodial accounts, and are traded on exchanges in the United States and around the world. Under normal circumstances, the Fund will invest at least 80% of its net assets in emerging market “domestic demand” companies included in the EMDD Underlying Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The Fund defines “emerging market” companies as those that are in countries in the intermediate stages of their economic development and included in the “Emerging” category of S&P Down Jones Indices LLC’s (“S&P”) Country Classification System. The Fund may invest in mid-capitalization (“mid cap”) companies ( i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion). A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. Dollar. The EMDD Underlying Index is a free-float market capitalization-weighted stock market index comprised of 50 emerging market companies that derive a significant portion of their revenues from sectors that are less reliant on exports and therefore driven by domestic demand, specifically those companies in the consumer staples, consumer discretionary, telecommunications services, healthcare and utilities industries. The market capitalization of index constituents as of June 30, 2015 ranged from approximately U.S. $4.5 billion to U.S. $262.1 billion. A free-float index is one that only uses freely traded shares in calculating the market capitalization weighting. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the index. The Fund intends to replicate the constituent securities of the EMDD Underlying Index as closely as possible using ADRs, GDRs or ordinary local shares. In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, Emerging Global Advisors, LLC (“EGA”), investment adviser to the Fund, may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the EMDD Underlying Index, but may not track the index with the same degree of accuracy as would an investment vehicle replicating the entire index. The Fund will invest in specific countries or geographic regions to approximately the same extent as the EMDD Underlying Index. The Fund will concentrate its investments ( i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the EMDD Underlying Index is concentrated.
Invest in EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD)
Historical Stock Data for EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-07-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2017-07-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2017-07-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2017-07-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2017-07-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2017-07-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2017-07-21 | $20.30 | $20.30 | $19.98 | $19.99 | $19.99 | 2,692 |
2017-07-20 | $20.41 | $20.42 | $19.87 | $20.00 | $20.00 | 87,985 |
2017-07-19 | $20.42 | $20.43 | $20.41 | $20.42 | $20.42 | 1,015 |
2017-07-18 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
2017-07-17 | $20.32 | $20.32 | $20.29 | $20.31 | $20.31 | 13,739 |
2017-07-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 91 |
2017-07-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2017-07-12 | $19.99 | $20.01 | $19.99 | $19.99 | $19.99 | 6,700 |
2017-07-11 | $19.67 | $19.95 | $19.40 | $19.57 | $19.57 | 36,465 |
2017-07-10 | $19.62 | $19.63 | $19.61 | $19.61 | $19.61 | 2,817 |
2017-07-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 112,793 |
2017-07-06 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 130 |
2017-07-05 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 100 |
2017-07-03 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
2017-06-30 | $19.32 | $19.37 | $19.32 | $19.37 | $19.37 | 1,200 |
2017-06-29 | $19.60 | $19.60 | $19.26 | $19.26 | $19.26 | 500 |
2017-06-28 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 100 |
2017-06-27 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 132 |
2017-06-26 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
2017-06-23 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
2017-06-22 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
2017-06-21 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 67 |
2017-06-20 | $19.52 | $19.52 | $19.29 | $19.29 | $19.29 | 792 |
2017-06-19 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
2017-06-16 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 100 |
2017-06-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
2017-06-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
2017-06-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 71 |
2017-06-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 132 |
2017-06-09 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
2017-06-08 | $20.02 | $20.02 | $19.94 | $19.94 | $19.94 | 599 |
2017-06-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1 |
2017-06-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 337 |
2017-06-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 440 |
2017-06-02 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 128 |
2017-06-01 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
2017-05-31 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 145 |
2017-05-30 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
2017-05-26 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 155 |
2017-05-25 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 25,715 |
2017-05-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
2017-05-23 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
2017-05-22 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
2017-05-19 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
2017-05-18 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
2017-05-17 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 267 |
2017-05-16 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
2017-05-15 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 10 |
2017-05-12 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 80 |
2017-05-11 | $19.26 | $19.63 | $19.26 | $19.57 | $19.57 | 3,562 |
2017-05-10 | $19.36 | $19.36 | $19.32 | $19.34 | $19.34 | 1,413 |
2017-05-09 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 100 |
2017-05-08 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
2017-05-05 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
2017-05-04 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
2017-05-03 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
2017-05-02 | $19.25 | $19.34 | $19.25 | $19.34 | $19.34 | 440 |
2017-05-01 | $19.09 | $19.16 | $19.09 | $19.16 | $19.16 | 879 |
2017-04-28 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
2017-04-27 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
2017-04-26 | $19.16 | $19.23 | $19.16 | $19.23 | $19.23 | 260 |
2017-04-25 | $19.43 | $19.43 | $19.17 | $19.17 | $19.17 | 1,277 |
2017-04-24 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 101 |
2017-04-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
2017-04-20 | $18.90 | $18.91 | $18.88 | $18.88 | $18.88 | 1,100 |
2017-04-19 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-04-18 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-04-17 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 1 |
2017-04-13 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 7 |
2017-04-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-04-11 | $18.60 | $18.71 | $18.60 | $18.71 | $18.71 | 633 |
2017-04-10 | $18.64 | $18.81 | $18.64 | $18.81 | $18.81 | 2,725 |
2017-04-07 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-04-06 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 39 |
2017-04-05 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-04-04 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-04-03 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 1,822 |
2017-03-31 | $18.78 | $18.82 | $18.78 | $18.82 | $18.82 | 203 |
2017-03-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-03-29 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-03-28 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-03-27 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 530 |
2017-03-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 200 |
2017-03-23 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1 |
2017-03-22 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 20 |
2017-03-21 | $19.09 | $19.09 | $19.06 | $19.06 | $19.06 | 5,773 |
2017-03-20 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 9,070 |
2017-03-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 7,575 |
2017-03-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 6,070 |
2017-03-15 | $18.25 | $18.79 | $18.25 | $18.79 | $18.79 | 2,650 |
2017-03-14 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
2017-03-13 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 18,591 |
2017-03-10 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 3,060 |
2017-03-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2,735 |
2017-03-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
2017-03-07 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
2017-03-06 | $18.03 | $18.28 | $18.03 | $18.28 | $18.28 | 2,700 |
2017-03-03 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 351 |
2017-03-02 | $18.60 | $18.60 | $18.07 | $18.13 | $18.13 | 1,035 |
2017-03-01 | $18.36 | $18.50 | $18.17 | $18.46 | $18.46 | 2,850 |
2017-02-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
2017-02-27 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 370 |
2017-02-24 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 221 |
2017-02-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 11,169 |
2017-02-22 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 219 |
2017-02-21 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
2017-02-17 | $18.10 | $18.28 | $18.10 | $18.28 | $18.28 | 3,933 |
2017-02-16 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
2017-02-15 | $18.30 | $18.30 | $18.18 | $18.18 | $18.18 | 581 |
2017-02-14 | $18.17 | $18.21 | $18.14 | $18.21 | $18.21 | 10,925 |
2017-02-13 | $18.23 | $18.26 | $18.14 | $18.23 | $18.23 | 2,878 |
2017-02-10 | $18.24 | $18.24 | $18.15 | $18.15 | $18.15 | 805 |
2017-02-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 7 |
2017-02-08 | $17.81 | $17.95 | $17.80 | $17.80 | $17.80 | 2,296 |
2017-02-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 215 |
2017-02-06 | $18.32 | $18.32 | $17.83 | $17.83 | $17.83 | 2,459 |
2017-02-03 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 12 |
2017-02-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 4,215 |
2017-02-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
2017-01-31 | $17.60 | $17.60 | $17.59 | $17.60 | $17.60 | 7,754 |
2017-01-30 | $17.54 | $17.60 | $17.54 | $17.60 | $17.60 | 9,382 |
2017-01-27 | $17.63 | $17.94 | $17.63 | $17.94 | $17.94 | 836 |
2017-01-26 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
2017-01-25 | $17.69 | $17.84 | $17.69 | $17.84 | $17.84 | 200 |
2017-01-24 | $17.56 | $17.87 | $17.56 | $17.86 | $17.86 | 3,063 |
2017-01-23 | $17.49 | $17.50 | $17.49 | $17.50 | $17.50 | 300 |
2017-01-20 | $17.83 | $17.83 | $17.38 | $17.38 | $17.38 | 7,983 |
2017-01-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1 |
2017-01-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
2017-01-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 34 |
2017-01-13 | $17.55 | $17.55 | $17.45 | $17.55 | $17.55 | 9,310 |
2017-01-12 | $17.64 | $17.64 | $17.39 | $17.39 | $17.39 | 15,215 |
2017-01-11 | $17.25 | $17.50 | $17.25 | $17.48 | $17.48 | 13,974 |
2017-01-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 4 |
2017-01-09 | $17.28 | $17.36 | $17.28 | $17.30 | $17.30 | 1,580 |
2017-01-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,859 |
2017-01-05 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
2017-01-04 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 40 |
2017-01-03 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 9,078 |
2016-12-30 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 1 |
2016-12-29 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 44 |
2016-12-28 | $16.88 | $16.89 | $16.70 | $16.88 | $16.88 | 26,886 |
2016-12-27 | $16.51 | $16.79 | $16.51 | $16.66 | $16.66 | 7,246 |
2016-12-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
2016-12-22 | $16.83 | $16.88 | $16.83 | $16.83 | $16.44 | 3,806 |
2016-12-21 | $17.24 | $17.32 | $17.22 | $17.22 | $16.82 | 4,990 |
2016-12-20 | $17.43 | $17.43 | $17.21 | $17.21 | $16.80 | 900 |
2016-12-19 | $17.00 | $17.21 | $17.00 | $17.21 | $16.81 | 1,825 |
2016-12-16 | $17.20 | $17.20 | $17.16 | $17.16 | $16.76 | 820 |
2016-12-15 | $17.40 | $17.40 | $17.40 | $17.40 | $16.99 | 276 |
2016-12-14 | $17.47 | $17.56 | $17.39 | $17.39 | $16.98 | 5,195 |
2016-12-13 | $18.08 | $18.08 | $17.73 | $17.75 | $17.33 | 3,833 |
2016-12-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.18 | 0 |
2016-12-09 | $17.59 | $17.59 | $17.59 | $17.59 | $17.18 | 1,025 |
2016-12-08 | $17.85 | $17.88 | $17.68 | $17.88 | $17.46 | 2,600 |
2016-12-07 | $17.69 | $17.80 | $17.64 | $17.79 | $17.37 | 71,288 |
2016-12-06 | $17.42 | $17.43 | $17.42 | $17.43 | $17.02 | 7,414 |
2016-12-05 | $17.44 | $17.44 | $17.42 | $17.42 | $17.01 | 2,325 |
2016-12-02 | $17.38 | $17.41 | $17.25 | $17.25 | $16.85 | 2,368 |
2016-12-01 | $17.55 | $17.55 | $17.30 | $17.42 | $17.01 | 7,971 |
2016-11-30 | $17.51 | $17.74 | $17.51 | $17.62 | $17.21 | 27,481 |
2016-11-29 | $17.54 | $17.80 | $17.54 | $17.80 | $17.38 | 4,575 |
2016-11-28 | $17.64 | $17.64 | $17.52 | $17.64 | $17.23 | 8,940 |
2016-11-25 | $17.39 | $17.39 | $17.39 | $17.39 | $16.98 | 0 |
2016-11-23 | $17.43 | $17.43 | $17.34 | $17.39 | $16.98 | 19,284 |
2016-11-22 | $17.47 | $17.62 | $17.41 | $17.49 | $17.08 | 97,902 |
2016-11-21 | $17.39 | $17.39 | $17.39 | $17.39 | $16.98 | 2,265 |
2016-11-18 | $17.33 | $17.36 | $17.33 | $17.36 | $16.95 | 1,389 |
2016-11-17 | $17.43 | $17.50 | $17.34 | $17.34 | $16.93 | 2,050 |
2016-11-16 | $17.36 | $17.36 | $17.28 | $17.28 | $16.87 | 2,000 |
2016-11-15 | $17.27 | $17.35 | $17.27 | $17.35 | $16.94 | 2,536 |
2016-11-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.65 | 500 |
2016-11-11 | $17.72 | $17.72 | $17.00 | $17.09 | $16.69 | 10,363 |
2016-11-10 | $17.77 | $17.77 | $17.66 | $17.67 | $17.26 | 8,713 |
2016-11-09 | $18.50 | $18.61 | $18.50 | $18.57 | $18.13 | 602 |
2016-11-08 | $18.93 | $18.94 | $18.93 | $18.94 | $18.50 | 828 |
2016-11-07 | $18.64 | $18.75 | $18.64 | $18.71 | $18.27 | 2,705 |
2016-11-04 | $18.19 | $18.36 | $18.17 | $18.36 | $17.93 | 2,853 |
2016-11-03 | $18.71 | $18.71 | $18.71 | $18.71 | $18.28 | 27 |
2016-11-02 | $18.71 | $18.71 | $18.71 | $18.71 | $18.28 | 587 |
2016-11-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 4,519 |
2016-10-31 | $18.76 | $18.76 | $18.76 | $18.76 | $18.32 | 112 |
2016-10-28 | $18.84 | $18.89 | $18.71 | $18.76 | $18.32 | 1,206 |
2016-10-27 | $19.14 | $19.14 | $19.14 | $19.14 | $18.69 | 0 |
2016-10-26 | $19.14 | $19.14 | $19.14 | $19.14 | $18.69 | 6 |
2016-10-25 | $19.14 | $19.14 | $19.14 | $19.14 | $18.69 | 1,350 |
2016-10-24 | $19.29 | $19.29 | $19.29 | $19.29 | $18.84 | 104 |
2016-10-21 | $18.94 | $18.94 | $18.93 | $18.93 | $18.49 | 234 |
2016-10-20 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 0 |
2016-10-19 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 225 |
2016-10-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.65 | 3,588 |
2016-10-17 | $18.79 | $18.82 | $18.74 | $18.74 | $18.30 | 2,903 |
2016-10-14 | $18.89 | $18.89 | $18.89 | $18.89 | $18.45 | 1,170 |
2016-10-13 | $18.87 | $18.87 | $18.81 | $18.81 | $18.37 | 7,490 |
2016-10-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
2016-10-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
2016-10-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 6 |
2016-10-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
2016-10-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
2016-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
2016-10-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 289 |
2016-10-03 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 3 |
2016-09-30 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 109 |
2016-09-29 | $19.27 | $19.27 | $19.23 | $19.23 | $18.78 | 10,360 |
2016-09-28 | $19.49 | $19.62 | $19.49 | $19.62 | $19.16 | 1,717 |
2016-09-27 | $19.23 | $19.29 | $19.22 | $19.22 | $18.77 | 10,642 |
2016-09-26 | $19.34 | $19.34 | $19.34 | $19.34 | $18.89 | 0 |
2016-09-23 | $19.34 | $19.34 | $19.34 | $19.34 | $18.89 | 1,619 |
2016-09-22 | $19.52 | $19.52 | $19.52 | $19.52 | $19.06 | 3,673 |
2016-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 489 |
2016-09-20 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 0 |
2016-09-19 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 52 |
2016-09-16 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 0 |
2016-09-15 | $19.00 | $19.11 | $19.00 | $19.01 | $18.56 | 1,285 |
2016-09-14 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 0 |
2016-09-13 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 77 |
2016-09-12 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 0 |
2016-09-09 | $19.27 | $19.27 | $19.16 | $19.16 | $18.71 | 403 |
2016-09-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.33 | 1 |
2016-09-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.33 | 12 |
2016-09-06 | $19.85 | $19.85 | $19.80 | $19.80 | $19.33 | 598 |
2016-09-02 | $19.15 | $19.15 | $19.15 | $19.15 | $18.70 | 31 |
2016-09-01 | $19.15 | $19.15 | $19.15 | $19.15 | $18.70 | 845 |
2016-08-31 | $19.52 | $19.52 | $19.52 | $19.52 | $19.06 | 33 |
2016-08-30 | $19.52 | $19.52 | $19.52 | $19.52 | $19.06 | 50 |
2016-08-29 | $19.56 | $19.56 | $19.52 | $19.52 | $19.06 | 1,313 |
2016-08-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.14 | 0 |
2016-08-25 | $19.57 | $19.60 | $19.57 | $19.60 | $19.14 | 608 |
2016-08-24 | $19.81 | $19.81 | $19.81 | $19.81 | $19.34 | 159 |
2016-08-23 | $19.81 | $19.81 | $19.81 | $19.81 | $19.34 | 77 |
2016-08-22 | $19.81 | $19.81 | $19.81 | $19.81 | $19.34 | 167 |
2016-08-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.47 | 1,570 |
2016-08-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.55 | 117 |
2016-08-17 | $19.96 | $19.96 | $19.85 | $19.85 | $19.38 | 3,642 |
2016-08-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.52 | 258 |
2016-08-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.48 | 81 |
2016-08-12 | $19.94 | $19.95 | $19.94 | $19.95 | $19.48 | 1,169 |
2016-08-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.55 | 535 |
2016-08-10 | $19.93 | $19.95 | $19.93 | $19.95 | $19.48 | 2,268 |
2016-08-09 | $19.76 | $19.76 | $19.76 | $19.76 | $19.30 | 300 |
2016-08-08 | $19.24 | $19.24 | $19.24 | $19.24 | $18.79 | 1 |
2016-08-05 | $19.24 | $19.24 | $19.24 | $19.24 | $18.79 | 53 |
2016-08-04 | $19.21 | $19.24 | $19.19 | $19.24 | $18.79 | 1,803 |
2016-08-03 | $19.17 | $19.17 | $19.17 | $19.17 | $18.72 | 3,475 |
2016-08-02 | $19.11 | $19.11 | $19.11 | $19.11 | $18.66 | 1,100 |
2016-08-01 | $19.37 | $19.45 | $19.37 | $19.38 | $18.93 | 2,210 |
2016-07-29 | $19.13 | $19.18 | $19.13 | $19.18 | $18.73 | 1,600 |
2016-07-28 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 231 |
2016-07-27 | $19.35 | $19.35 | $19.35 | $19.35 | $18.89 | 0 |
2016-07-26 | $19.37 | $19.37 | $19.35 | $19.35 | $18.89 | 238 |
2016-07-25 | $19.12 | $19.20 | $19.12 | $19.14 | $18.69 | 935 |
2016-07-22 | $19.14 | $19.25 | $19.09 | $19.25 | $18.80 | 955 |
2016-07-21 | $19.27 | $19.34 | $19.27 | $19.34 | $18.89 | 1,238 |
2016-07-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.54 | 40 |
2016-07-19 | $18.99 | $18.99 | $18.99 | $18.99 | $18.54 | 100 |
2016-07-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.65 | 652 |
2016-07-15 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 110 |
2016-07-14 | $19.03 | $19.08 | $18.99 | $19.01 | $18.56 | 5,445 |
2016-07-13 | $18.87 | $18.87 | $18.87 | $18.87 | $18.43 | 0 |
2016-07-12 | $19.03 | $19.04 | $18.85 | $18.87 | $18.43 | 10,960 |
2016-07-11 | $18.73 | $18.84 | $18.73 | $18.79 | $18.35 | 4,115 |
2016-07-08 | $18.61 | $18.61 | $18.48 | $18.48 | $18.05 | 700 |
2016-07-07 | $18.11 | $18.11 | $18.11 | $18.11 | $17.68 | 0 |
2016-07-06 | $18.11 | $18.11 | $18.11 | $18.11 | $17.68 | 635 |
2016-07-05 | $18.42 | $18.42 | $18.24 | $18.24 | $17.81 | 340 |
2016-07-01 | $20.24 | $20.24 | $20.24 | $20.24 | $19.76 | 232 |
2016-06-30 | $18.24 | $18.66 | $18.24 | $18.41 | $17.98 | 3,804 |
2016-06-29 | $18.07 | $18.07 | $18.07 | $18.07 | $17.65 | 595 |
2016-06-28 | $17.84 | $17.89 | $17.82 | $17.89 | $17.47 | 1,963 |
2016-06-27 | $17.49 | $17.49 | $17.03 | $17.38 | $16.97 | 8,906 |
2016-06-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.43 | 1,260 |
2016-06-23 | $18.26 | $18.35 | $18.25 | $18.35 | $17.92 | 3,226 |
2016-06-22 | $18.19 | $18.34 | $18.10 | $18.23 | $17.80 | 5,866 |
2016-06-21 | $18.00 | $18.24 | $18.00 | $18.24 | $17.81 | 4,469 |
2016-06-20 | $17.92 | $17.92 | $17.92 | $17.92 | $17.50 | 560 |
2016-06-17 | $17.81 | $17.81 | $17.81 | $17.81 | $17.39 | 570 |
2016-06-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.09 | 460 |
2016-06-15 | $17.44 | $17.78 | $17.44 | $17.78 | $17.36 | 272 |
2016-06-14 | $18.18 | $18.18 | $18.18 | $18.18 | $17.75 | 0 |
2016-06-13 | $18.18 | $18.18 | $18.18 | $18.18 | $17.75 | 10 |
2016-06-10 | $18.18 | $18.18 | $18.18 | $18.18 | $17.75 | 0 |
2016-06-09 | $18.29 | $18.29 | $18.18 | $18.18 | $17.75 | 4,664 |
2016-06-08 | $18.75 | $18.75 | $18.36 | $18.36 | $17.93 | 1,290 |
2016-06-07 | $18.39 | $18.56 | $18.39 | $18.49 | $18.06 | 10,468 |
2016-06-06 | $18.30 | $18.57 | $18.30 | $18.37 | $17.94 | 22,022 |
2016-06-03 | $18.11 | $18.27 | $18.11 | $18.27 | $17.84 | 9,600 |
2016-06-02 | $17.85 | $18.01 | $17.85 | $18.01 | $17.59 | 8,400 |
2016-06-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.48 | 90 |
2016-05-31 | $18.44 | $18.44 | $17.83 | $17.90 | $17.48 | 3,849 |
2016-05-27 | $17.64 | $17.64 | $17.64 | $17.64 | $17.23 | 99 |
2016-05-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.23 | 726 |
2016-05-25 | $17.53 | $17.53 | $17.53 | $17.53 | $17.12 | 106 |
2016-05-24 | $17.40 | $17.78 | $17.40 | $17.53 | $17.12 | 5,951 |
2016-05-23 | $17.52 | $17.61 | $17.29 | $17.58 | $17.16 | 12,147 |
2016-05-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 0 |
2016-05-19 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 66 |
2016-05-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 165 |
2016-05-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.10 | 484 |
2016-05-16 | $17.85 | $17.85 | $17.74 | $17.74 | $17.32 | 767 |
2016-05-13 | $17.69 | $17.70 | $17.47 | $17.47 | $17.06 | 3,355 |
2016-05-12 | $17.82 | $17.82 | $17.82 | $17.82 | $17.40 | 0 |
2016-05-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.40 | 1,843 |
2016-05-10 | $18.11 | $18.11 | $17.80 | $17.80 | $17.38 | 556 |
2016-05-09 | $17.91 | $17.91 | $17.91 | $17.91 | $17.49 | 0 |
2016-05-06 | $18.03 | $18.12 | $17.78 | $17.91 | $17.49 | 3,700 |
2016-05-05 | $18.22 | $18.22 | $17.83 | $17.83 | $17.41 | 1,996 |
2016-05-04 | $18.36 | $18.36 | $17.78 | $17.78 | $17.36 | 1,436 |
2016-05-03 | $18.55 | $18.55 | $18.34 | $18.34 | $17.91 | 2,443 |
2016-05-02 | $18.70 | $18.70 | $18.59 | $18.59 | $18.16 | 5,986 |
2016-04-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.44 | 1,257 |
2016-04-28 | $18.78 | $18.78 | $18.47 | $18.51 | $18.08 | 1,441 |
2016-04-27 | $18.78 | $18.78 | $18.78 | $18.78 | $18.34 | 0 |
2016-04-26 | $18.78 | $18.78 | $18.78 | $18.78 | $18.34 | 781 |
2016-04-25 | $18.92 | $18.99 | $18.54 | $18.54 | $18.11 | 5,296 |
2016-04-22 | $18.73 | $18.76 | $18.67 | $18.76 | $18.32 | 2,025 |
2016-04-21 | $19.17 | $19.17 | $19.17 | $19.17 | $18.72 | 1,853 |
2016-04-20 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 59 |
2016-04-19 | $18.98 | $19.18 | $18.98 | $19.18 | $18.73 | 1,265 |
2016-04-18 | $19.01 | $19.04 | $19.01 | $19.03 | $18.58 | 756 |
2016-04-15 | $19.34 | $19.34 | $19.34 | $19.34 | $18.89 | 600 |
2016-04-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.52 | 171 |
2016-04-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.38 | 181 |
2016-04-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.29 | 125 |
2016-04-11 | $18.73 | $18.73 | $18.73 | $18.73 | $18.29 | 1,578 |
2016-04-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.77 | 0 |
2016-04-07 | $18.20 | $18.20 | $17.97 | $18.20 | $17.77 | 981 |
2016-04-06 | $18.04 | $18.04 | $18.04 | $18.04 | $17.62 | 222 |
2016-04-05 | $18.25 | $18.39 | $18.08 | $18.08 | $17.66 | 4,033 |
2016-04-04 | $18.45 | $18.49 | $18.44 | $18.49 | $18.06 | 4,846 |
2016-04-01 | $17.98 | $18.73 | $17.98 | $18.56 | $18.12 | 19,187 |
2016-03-31 | $18.72 | $18.89 | $18.72 | $18.89 | $18.45 | 4,027 |
2016-03-30 | $18.87 | $18.87 | $18.87 | $18.87 | $18.43 | 165 |
2016-03-29 | $18.07 | $18.15 | $18.06 | $18.15 | $17.72 | 4,940 |
2016-03-28 | $17.93 | $18.44 | $17.93 | $18.44 | $18.01 | 1,078 |
2016-03-24 | $17.85 | $17.99 | $17.85 | $17.99 | $17.56 | 962 |
2016-03-23 | $18.07 | $18.33 | $18.06 | $18.11 | $17.68 | 2,296 |
2016-03-22 | $18.36 | $18.36 | $18.36 | $18.36 | $17.93 | 0 |
2016-03-21 | $18.75 | $18.75 | $18.36 | $18.36 | $17.93 | 13,202 |
2016-03-18 | $18.32 | $18.32 | $18.32 | $18.32 | $17.89 | 1,100 |
2016-03-17 | $18.17 | $18.17 | $18.17 | $18.17 | $17.74 | 1,047 |
2016-03-16 | $17.91 | $17.96 | $17.91 | $17.96 | $17.54 | 4,689 |
2016-03-15 | $17.47 | $17.47 | $17.47 | $17.47 | $17.06 | 465 |
2016-03-14 | $17.83 | $17.88 | $17.78 | $17.78 | $17.36 | 556 |
2016-03-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.04 | 80 |
2016-03-10 | $17.40 | $17.50 | $17.40 | $17.45 | $17.04 | 17,991 |
2016-03-09 | $17.54 | $17.64 | $17.54 | $17.64 | $17.23 | 1,172 |
2016-03-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.14 | 1,270 |
2016-03-07 | $17.56 | $18.19 | $17.56 | $18.19 | $17.76 | 8,980 |
2016-03-04 | $18.25 | $18.25 | $17.86 | $17.86 | $17.44 | 645 |
2016-03-03 | $17.43 | $17.43 | $17.43 | $17.43 | $17.02 | 1,231 |
2016-03-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.08 | 900 |
2016-03-01 | $16.95 | $17.60 | $16.00 | $17.23 | $16.83 | 17,521 |
2016-02-29 | $16.88 | $16.88 | $16.88 | $16.88 | $16.48 | 158 |
2016-02-26 | $16.88 | $16.88 | $16.88 | $16.88 | $16.48 | 498 |
2016-02-25 | $16.67 | $17.03 | $16.67 | $16.92 | $16.52 | 16,178 |
2016-02-24 | $16.57 | $16.95 | $16.48 | $16.91 | $16.51 | 2,216 |
2016-02-23 | $17.37 | $17.37 | $16.92 | $16.92 | $16.52 | 14,577 |
2016-02-22 | $17.16 | $17.20 | $17.16 | $17.20 | $16.80 | 4,086 |
2016-02-19 | $16.93 | $17.10 | $16.87 | $16.94 | $16.54 | 13,650 |
2016-02-18 | $17.48 | $17.48 | $17.08 | $17.12 | $16.72 | 4,252 |
2016-02-17 | $17.21 | $17.36 | $17.21 | $17.36 | $16.95 | 390 |
2016-02-16 | $16.97 | $16.97 | $16.93 | $16.93 | $16.53 | 1,516 |
2016-02-12 | $16.18 | $16.18 | $16.18 | $16.18 | $15.80 | 65 |
2016-02-11 | $16.15 | $16.40 | $16.00 | $16.18 | $15.80 | 46,196 |
2016-02-10 | $16.44 | $16.51 | $16.44 | $16.51 | $16.12 | 7,906 |
2016-02-09 | $16.34 | $16.39 | $16.34 | $16.39 | $16.00 | 3,020 |
2016-02-08 | $16.44 | $16.44 | $16.44 | $16.44 | $16.06 | 625 |
2016-02-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.59 | 1 |
2016-02-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.59 | 1,040 |
2016-02-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.38 | 10 |
2016-02-02 | $16.84 | $16.84 | $16.62 | $16.77 | $16.38 | 2,026 |
2016-02-01 | $17.16 | $17.30 | $17.03 | $17.26 | $16.85 | 10,459 |
2016-01-29 | $17.11 | $17.23 | $16.93 | $17.16 | $16.76 | 43,490 |
2016-01-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.12 | 522 |
2016-01-27 | $16.24 | $16.34 | $16.24 | $16.34 | $15.96 | 1,612 |
2016-01-26 | $16.42 | $16.44 | $16.26 | $16.27 | $15.89 | 17,168 |
2016-01-25 | $16.47 | $16.47 | $16.47 | $16.47 | $16.08 | 2 |
2016-01-22 | $15.90 | $16.47 | $15.82 | $16.47 | $16.08 | 127,231 |
2016-01-21 | $15.35 | $15.90 | $15.35 | $15.83 | $15.46 | 81,768 |
2016-01-20 | $15.74 | $15.74 | $15.46 | $15.52 | $15.16 | 12,588 |
2016-01-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 590 |
2016-01-15 | $16.00 | $16.01 | $15.65 | $15.89 | $15.52 | 35,914 |
2016-01-14 | $16.30 | $16.54 | $16.28 | $16.28 | $15.90 | 982 |
2016-01-13 | $16.09 | $16.28 | $16.01 | $16.05 | $15.67 | 3,444 |
2016-01-12 | $16.30 | $16.38 | $16.19 | $16.28 | $15.89 | 10,380 |
2016-01-11 | $16.49 | $16.49 | $16.10 | $16.10 | $15.72 | 745 |
2016-01-08 | $16.42 | $16.50 | $16.19 | $16.29 | $15.91 | 5,307 |
2016-01-07 | $16.58 | $16.75 | $16.24 | $16.24 | $15.86 | 21,195 |
2016-01-06 | $17.07 | $17.08 | $17.03 | $17.03 | $16.63 | 690 |
2016-01-05 | $17.22 | $17.35 | $17.22 | $17.32 | $16.92 | 1,536 |
2016-01-04 | $18.05 | $18.08 | $16.95 | $17.20 | $16.80 | 34,311 |
2015-12-31 | $17.57 | $17.84 | $17.47 | $17.73 | $17.31 | 64,941 |
2015-12-30 | $18.02 | $18.02 | $17.60 | $17.89 | $17.47 | 3,430 |
2015-12-29 | $18.23 | $18.33 | $17.98 | $17.98 | $17.56 | 22,489 |
2015-12-28 | $18.25 | $18.70 | $18.25 | $18.60 | $17.60 | 53,052 |
2015-12-24 | $18.05 | $18.90 | $18.05 | $18.85 | $17.84 | 101,961 |
2015-12-23 | $18.42 | $18.90 | $18.42 | $18.65 | $17.65 | 104,998 |
2015-12-22 | $18.41 | $18.66 | $18.35 | $18.55 | $17.56 | 73,219 |
2015-12-21 | $18.25 | $18.73 | $18.25 | $18.52 | $17.53 | 76,352 |
2015-12-18 | $18.68 | $18.68 | $18.31 | $18.54 | $17.55 | 109,352 |
2015-12-17 | $18.63 | $18.88 | $18.47 | $18.63 | $17.63 | 109,099 |
2015-12-16 | $18.53 | $18.95 | $18.29 | $18.80 | $17.79 | 153,418 |
2015-12-15 | $18.26 | $18.56 | $18.26 | $18.50 | $17.51 | 63,730 |
2015-12-14 | $17.91 | $18.11 | $17.90 | $18.09 | $17.12 | 25,377 |
2015-12-11 | $18.00 | $18.00 | $17.65 | $17.75 | $16.80 | 28,691 |
2015-12-10 | $18.43 | $18.52 | $18.23 | $18.23 | $17.25 | 219,436 |
2015-12-09 | $18.88 | $18.88 | $18.41 | $18.41 | $17.42 | 12,911 |
2015-12-08 | $18.76 | $19.01 | $18.76 | $18.92 | $17.91 | 24,362 |
2015-12-07 | $19.05 | $19.17 | $18.99 | $19.01 | $17.99 | 61,785 |
2015-12-04 | $19.15 | $19.18 | $19.15 | $19.18 | $18.15 | 11,845 |
2015-12-03 | $19.31 | $19.43 | $19.17 | $19.17 | $18.15 | 20,727 |
2015-12-02 | $19.50 | $19.52 | $19.39 | $19.39 | $18.35 | 224,101 |
2015-12-01 | $19.40 | $19.40 | $19.40 | $19.40 | $18.36 | 15,079 |
2015-11-30 | $19.77 | $19.77 | $19.50 | $19.50 | $18.45 | 1,026 |
2015-11-27 | $19.82 | $19.82 | $19.53 | $19.53 | $18.48 | 403 |
2015-11-25 | $19.99 | $19.99 | $19.99 | $19.99 | $18.92 | 220 |
2015-11-24 | $19.87 | $19.89 | $19.84 | $19.88 | $18.81 | 4,235 |
2015-11-23 | $20.17 | $20.17 | $19.93 | $19.93 | $18.86 | 1,141 |
2015-11-20 | $20.26 | $20.26 | $20.26 | $20.26 | $19.18 | 222 |
2015-11-19 | $19.85 | $19.98 | $19.80 | $19.90 | $18.83 | 24,157 |
2015-11-18 | $19.71 | $19.71 | $19.43 | $19.43 | $18.39 | 4,577 |
2015-11-17 | $19.63 | $19.86 | $19.41 | $19.42 | $18.38 | 54,229 |
2015-11-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.22 | 1,458 |
2015-11-13 | $19.39 | $19.39 | $18.96 | $18.96 | $17.94 | 1,070 |
2015-11-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.69 | 563 |
2015-11-11 | $19.48 | $19.57 | $19.45 | $19.45 | $18.41 | 683 |
2015-11-10 | $19.74 | $19.79 | $19.62 | $19.62 | $18.57 | 5,810 |
2015-11-09 | $19.93 | $19.93 | $19.74 | $19.74 | $18.68 | 481 |
2015-11-06 | $19.93 | $19.94 | $19.93 | $19.94 | $18.87 | 5,850 |
2015-11-05 | $20.27 | $20.27 | $20.11 | $20.11 | $19.04 | 700 |
2015-11-04 | $20.36 | $20.36 | $20.36 | $20.36 | $19.27 | 1,100 |
2015-11-03 | $20.15 | $20.49 | $20.15 | $20.40 | $19.30 | 12,203 |
2015-11-02 | $20.01 | $20.16 | $20.01 | $20.16 | $19.08 | 1,108 |
2015-10-30 | $19.97 | $19.98 | $19.94 | $19.97 | $18.90 | 4,915 |
2015-10-29 | $20.10 | $20.10 | $19.93 | $19.93 | $18.86 | 10,179 |
2015-10-28 | $20.19 | $20.43 | $20.07 | $20.14 | $19.06 | 18,596 |
2015-10-27 | $20.17 | $20.36 | $20.14 | $20.14 | $19.06 | 2,837 |
2015-10-26 | $20.35 | $20.63 | $20.35 | $20.37 | $19.28 | 24,315 |
2015-10-23 | $20.31 | $20.69 | $20.31 | $20.69 | $19.58 | 24,517 |
2015-10-22 | $20.54 | $20.54 | $20.54 | $20.54 | $19.44 | 391 |
2015-10-21 | $20.21 | $20.21 | $20.08 | $20.08 | $19.00 | 2,167 |
2015-10-20 | $20.25 | $20.39 | $20.18 | $20.18 | $19.10 | 23,076 |
2015-10-19 | $20.27 | $20.51 | $20.19 | $20.38 | $19.29 | 154,710 |
2015-10-16 | $20.27 | $20.30 | $20.27 | $20.30 | $19.21 | 340 |
2015-10-15 | $20.21 | $20.21 | $20.21 | $20.21 | $19.13 | 100 |
2015-10-14 | $20.05 | $20.08 | $19.95 | $20.00 | $18.93 | 107,053 |
2015-10-13 | $19.99 | $20.27 | $19.99 | $20.22 | $19.14 | 1,564 |
2015-10-12 | $20.18 | $20.33 | $20.18 | $20.33 | $19.24 | 8,190 |
2015-10-09 | $20.18 | $20.18 | $20.18 | $20.18 | $19.10 | 0 |
2015-10-08 | $20.28 | $20.50 | $20.09 | $20.18 | $19.10 | 11,766 |
2015-10-07 | $20.39 | $20.43 | $20.05 | $20.20 | $19.12 | 32,703 |
2015-10-06 | $19.88 | $20.07 | $19.88 | $20.06 | $18.99 | 1,978 |
2015-10-05 | $20.13 | $20.13 | $20.13 | $20.13 | $19.05 | 621 |
2015-10-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.49 | 460 |
2015-10-01 | $18.67 | $18.67 | $18.67 | $18.67 | $17.67 | 0 |
2015-09-30 | $18.67 | $18.67 | $18.67 | $18.67 | $17.67 | 0 |
2015-09-29 | $18.56 | $18.77 | $18.53 | $18.67 | $17.67 | 3,503 |
2015-09-28 | $18.79 | $18.79 | $18.79 | $18.79 | $17.78 | 10 |
2015-09-25 | $18.93 | $18.96 | $18.79 | $18.79 | $17.78 | 8,049 |
2015-09-24 | $18.69 | $18.85 | $18.69 | $18.85 | $17.84 | 200 |
2015-09-23 | $18.91 | $18.91 | $18.91 | $18.91 | $17.90 | 1,177 |
2015-09-22 | $18.99 | $19.35 | $18.99 | $19.35 | $18.31 | 18,354 |
2015-09-21 | $19.34 | $19.34 | $19.34 | $19.34 | $18.30 | 0 |
2015-09-18 | $19.50 | $19.50 | $19.34 | $19.34 | $18.30 | 2,865 |
2015-09-17 | $19.70 | $20.11 | $19.70 | $20.11 | $19.03 | 11,681 |
2015-09-16 | $19.72 | $20.20 | $19.72 | $20.18 | $19.10 | 12,478 |
2015-09-15 | $19.52 | $19.65 | $19.52 | $19.61 | $18.56 | 5,100 |
2015-09-14 | $19.49 | $19.54 | $19.38 | $19.54 | $18.49 | 6,514 |
2015-09-11 | $19.39 | $19.44 | $19.18 | $19.40 | $18.36 | 161,759 |
2015-09-10 | $19.20 | $19.51 | $19.16 | $19.25 | $18.22 | 34,360 |
2015-09-09 | $19.29 | $19.36 | $18.97 | $19.10 | $18.08 | 5,605 |
2015-09-08 | $19.49 | $19.49 | $19.05 | $19.07 | $18.05 | 22,604 |
2015-09-04 | $19.13 | $19.13 | $18.73 | $18.78 | $17.77 | 5,023 |
2015-09-03 | $19.41 | $19.64 | $19.37 | $19.64 | $18.59 | 6,002 |
2015-09-02 | $19.23 | $19.23 | $19.23 | $19.23 | $18.20 | 7,795 |
2015-09-01 | $19.37 | $19.57 | $19.15 | $19.16 | $18.13 | 26,961 |
2015-08-31 | $19.96 | $20.05 | $19.83 | $20.05 | $18.98 | 1,188 |
2015-08-28 | $19.92 | $20.12 | $19.73 | $20.12 | $19.04 | 7,485 |
2015-08-27 | $19.46 | $20.12 | $19.46 | $19.96 | $18.89 | 14,435 |
2015-08-26 | $19.08 | $19.33 | $18.97 | $19.14 | $18.12 | 8,129 |
2015-08-25 | $19.42 | $19.69 | $18.60 | $18.60 | $17.60 | 53,541 |
2015-08-24 | $19.40 | $19.43 | $18.13 | $18.13 | $17.16 | 2,330 |
2015-08-21 | $19.89 | $20.05 | $19.33 | $19.40 | $18.36 | 46,416 |
2015-08-20 | $20.08 | $20.08 | $20.05 | $20.05 | $18.98 | 5,934 |
2015-08-19 | $20.56 | $20.56 | $20.36 | $20.36 | $19.27 | 1,106 |
2015-08-18 | $20.50 | $20.83 | $20.50 | $20.83 | $19.71 | 2,057 |
2015-08-17 | $20.82 | $20.82 | $20.57 | $20.62 | $19.52 | 3,895 |
2015-08-14 | $20.98 | $20.98 | $20.75 | $20.75 | $19.64 | 1,861 |
2015-08-13 | $20.59 | $20.59 | $20.59 | $20.59 | $19.49 | 115 |
2015-08-12 | $21.12 | $21.12 | $20.59 | $20.59 | $19.49 | 2,525 |
2015-08-11 | $21.25 | $21.25 | $21.25 | $21.25 | $20.11 | 38,231 |
2015-08-10 | $21.76 | $21.76 | $21.64 | $21.65 | $20.49 | 6,992 |
2015-08-07 | $21.38 | $21.38 | $21.38 | $21.38 | $20.24 | 5,079 |
2015-08-06 | $22.01 | $22.01 | $22.01 | $22.01 | $20.83 | 0 |
EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) News Headlines
Recent EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) News
Similar Companies to EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |