EGA Emerging Global Shares Trust (IGEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.02 ($0.00) 0.00%
EGA Emerging Global Shares Trust - Daily Information
Click for more stock information on EGA Emerging Global Shares Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.02 |
| Previous Close | $23.02 |
| High | $23.02 |
| Low | $23.02 |
| Adjusted Open | $23.02 |
| Previous Adjusted Close | $23.02 |
| Adjusted High | $23.02 |
| Adjusted Low | $23.02 |
About EGA Emerging Global Shares Trust (IGEM)
DELISTED - No Description Available
Invest in EGA Emerging Global Shares Trust (IGEM)
Historical Stock Data for EGA Emerging Global Shares Trust (IGEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-31 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 92 |
| 2018-07-30 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 91 |
| 2018-07-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2018-07-26 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2018-07-25 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 1 |
| 2018-07-24 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-23 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-20 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-19 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-18 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-17 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 1 |
| 2018-07-16 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 2 |
| 2018-07-13 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-12 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-11 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 2 |
| 2018-07-10 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 1 |
| 2018-07-09 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-06 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-05 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 5 |
| 2018-07-03 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
| 2018-07-02 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 2 |
| 2018-06-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 3 |
| 2018-06-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 1 |
| 2018-06-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-12 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 6 |
| 2018-06-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 1 |
| 2018-06-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 1 |
| 2018-06-06 | $23.20 | $23.20 | $23.20 | $23.20 | $23.02 | 0 |
| 2018-06-05 | $23.27 | $23.27 | $23.27 | $23.27 | $23.09 | 4 |
| 2018-06-04 | $23.27 | $23.27 | $23.27 | $23.27 | $23.09 | 0 |
| 2018-06-01 | $23.27 | $23.27 | $23.27 | $23.27 | $23.09 | 0 |
| 2018-05-31 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-30 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-29 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-25 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-24 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-23 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 80 |
| 2018-05-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 7 |
| 2018-05-16 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 0 |
| 2018-05-15 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 100 |
| 2018-05-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 0 |
| 2018-05-11 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 117 |
| 2018-05-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 0 |
| 2018-05-09 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 2 |
| 2018-05-08 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 1 |
| 2018-05-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 20 |
| 2018-05-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 0 |
| 2018-05-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 4 |
| 2018-05-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.13 | 200 |
| 2018-05-01 | $24.04 | $24.04 | $24.04 | $24.04 | $23.78 | 0 |
| 2018-04-30 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-27 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-26 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-25 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-24 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-23 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-20 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 50 |
| 2018-04-19 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-18 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-17 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-16 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 1 |
| 2018-04-13 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-12 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-11 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-10 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 2 |
| 2018-04-09 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 1 |
| 2018-04-06 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 0 |
| 2018-04-05 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 1 |
| 2018-04-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 4 |
| 2018-04-03 | $24.02 | $24.04 | $24.02 | $24.04 | $23.70 | 404 |
| 2018-04-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.54 | 5 |
| 2018-03-29 | $23.94 | $23.94 | $23.94 | $23.94 | $23.54 | 0 |
| 2018-03-28 | $23.94 | $23.94 | $23.94 | $23.94 | $23.54 | 0 |
| 2018-03-27 | $23.94 | $23.95 | $23.94 | $23.94 | $23.54 | 5,560 |
| 2018-03-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 93 |
| 2018-03-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 1 |
| 2018-03-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 1 |
| 2018-03-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 1 |
| 2018-03-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 0 |
| 2018-03-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.30 | 3 |
| 2018-03-02 | $23.77 | $23.77 | $23.77 | $23.77 | $23.36 | 0 |
| 2018-03-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.36 | 0 |
| 2018-02-28 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 0 |
| 2018-02-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 0 |
| 2018-02-26 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 0 |
| 2018-02-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 1 |
| 2018-02-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 161 |
| 2018-02-21 | $23.88 | $23.93 | $23.88 | $23.93 | $23.46 | 427 |
| 2018-02-20 | $23.87 | $23.87 | $23.87 | $23.87 | $23.40 | 0 |
| 2018-02-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.40 | 3 |
| 2018-02-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.40 | 200 |
| 2018-02-14 | $23.79 | $23.79 | $23.79 | $23.79 | $23.32 | 31 |
| 2018-02-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.32 | 17 |
| 2018-02-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.32 | 100 |
| 2018-02-09 | $24.22 | $24.22 | $24.22 | $24.22 | $23.75 | 166 |
| 2018-02-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.77 | 285 |
| 2018-02-07 | $24.21 | $24.21 | $24.21 | $24.21 | $23.74 | 0 |
| 2018-02-06 | $24.23 | $24.23 | $24.07 | $24.21 | $23.74 | 562 |
| 2018-02-05 | $24.43 | $24.43 | $24.43 | $24.43 | $23.95 | 35 |
| 2018-02-02 | $24.43 | $24.43 | $24.43 | $24.43 | $23.95 | 99 |
| 2018-02-01 | $24.43 | $24.43 | $24.43 | $24.43 | $23.95 | 7 |
| 2018-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $23.95 | 0 |
| 2018-01-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.95 | 0 |
| 2018-01-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.95 | 52 |
| 2018-01-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.95 | 0 |
| 2018-01-25 | $24.50 | $24.50 | $24.50 | $24.50 | $23.95 | 200 |
| 2018-01-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 202 |
| 2018-01-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 0 |
| 2018-01-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 0 |
| 2018-01-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 0 |
| 2018-01-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 103 |
| 2018-01-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 100 |
| 2018-01-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 0 |
| 2018-01-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 21 |
| 2018-01-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 89 |
| 2018-01-10 | $24.82 | $24.82 | $24.77 | $24.77 | $24.21 | 1,555 |
| 2018-01-09 | $25.19 | $25.19 | $25.19 | $25.19 | $24.62 | 1,830 |
| 2018-01-08 | $24.54 | $24.54 | $24.54 | $24.54 | $23.99 | 0 |
| 2018-01-05 | $24.54 | $24.54 | $24.54 | $24.54 | $23.99 | 1 |
| 2018-01-04 | $24.54 | $24.54 | $24.54 | $24.54 | $23.99 | 1 |
| 2018-01-03 | $24.54 | $24.54 | $24.54 | $24.54 | $23.99 | 0 |
| 2018-01-02 | $24.54 | $24.54 | $24.54 | $24.54 | $23.99 | 0 |
| 2017-12-29 | $24.54 | $24.54 | $24.54 | $24.54 | $23.99 | 3 |
| 2017-12-28 | $24.54 | $24.54 | $24.54 | $24.54 | $23.99 | 11 |
| 2017-12-27 | $24.61 | $24.61 | $24.61 | $24.61 | $24.06 | 11 |
| 2017-12-26 | $24.61 | $24.61 | $24.61 | $24.61 | $23.99 | 0 |
| 2017-12-22 | $24.61 | $24.61 | $24.61 | $24.61 | $23.99 | 0 |
| 2017-12-21 | $24.61 | $24.61 | $24.61 | $24.61 | $23.99 | 0 |
| 2017-12-20 | $24.62 | $24.67 | $24.61 | $24.61 | $23.99 | 48,108 |
| 2017-12-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 0 |
| 2017-12-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 0 |
| 2017-12-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 0 |
| 2017-12-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 0 |
| 2017-12-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 0 |
| 2017-12-12 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 0 |
| 2017-12-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 40 |
| 2017-12-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 1 |
| 2017-12-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 1 |
| 2017-12-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 86 |
| 2017-12-05 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 3 |
| 2017-12-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 0 |
| 2017-12-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 100 |
| 2017-11-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.08 | 0 |
| 2017-11-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.08 | 200 |
| 2017-11-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.12 | 200 |
| 2017-11-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.07 | 200 |
| 2017-11-24 | $24.83 | $24.83 | $24.83 | $24.83 | $24.13 | 0 |
| 2017-11-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.13 | 459 |
| 2017-11-21 | $24.56 | $24.56 | $24.56 | $24.56 | $23.88 | 26 |
| 2017-11-20 | $24.56 | $24.56 | $24.56 | $24.56 | $23.88 | 0 |
| 2017-11-17 | $24.56 | $24.56 | $24.56 | $24.56 | $23.88 | 21 |
| 2017-11-16 | $24.57 | $24.57 | $24.56 | $24.56 | $23.88 | 1,146 |
| 2017-11-15 | $24.66 | $24.66 | $24.66 | $24.66 | $23.97 | 0 |
| 2017-11-14 | $24.66 | $24.66 | $24.66 | $24.66 | $23.97 | 5 |
| 2017-11-13 | $24.73 | $24.73 | $24.73 | $24.73 | $24.04 | 2 |
| 2017-11-10 | $24.66 | $24.66 | $24.66 | $24.66 | $23.97 | 0 |
| 2017-11-09 | $24.66 | $24.66 | $24.66 | $24.66 | $23.97 | 1 |
| 2017-11-08 | $24.66 | $24.66 | $24.66 | $24.66 | $23.97 | 1 |
| 2017-11-07 | $24.66 | $24.66 | $24.66 | $24.66 | $23.97 | 0 |
| 2017-11-06 | $24.66 | $24.66 | $24.66 | $24.66 | $23.97 | 0 |
| 2017-11-03 | $24.66 | $24.66 | $24.66 | $24.66 | $23.97 | 3 |
| 2017-11-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.04 | 0 |
| 2017-11-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.04 | 0 |
| 2017-10-31 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 0 |
| 2017-10-30 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 0 |
| 2017-10-27 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 0 |
| 2017-10-26 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 1 |
| 2017-10-25 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 1 |
| 2017-10-24 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 1 |
| 2017-10-23 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 0 |
| 2017-10-20 | $24.73 | $24.73 | $24.73 | $24.73 | $23.97 | 0 |
| 2017-10-19 | $24.75 | $24.75 | $24.73 | $24.73 | $23.97 | 280 |
| 2017-10-18 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 0 |
| 2017-10-17 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 0 |
| 2017-10-16 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 2 |
| 2017-10-13 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 7 |
| 2017-10-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 6 |
| 2017-10-11 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 0 |
| 2017-10-10 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 23 |
| 2017-10-09 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 27 |
| 2017-10-06 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 1 |
| 2017-10-05 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 4 |
| 2017-10-04 | $24.60 | $24.60 | $24.60 | $24.60 | $23.84 | 4 |
| 2017-10-03 | $24.67 | $24.67 | $24.67 | $24.67 | $23.91 | 0 |
| 2017-10-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.91 | 0 |
| 2017-09-29 | $24.67 | $24.67 | $24.67 | $24.67 | $23.84 | 0 |
| 2017-09-28 | $24.67 | $24.67 | $24.67 | $24.67 | $23.84 | 301 |
| 2017-09-27 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 0 |
| 2017-09-26 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 0 |
| 2017-09-25 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 0 |
| 2017-09-22 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 0 |
| 2017-09-21 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 0 |
| 2017-09-20 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 100 |
| 2017-09-19 | $24.92 | $24.92 | $24.92 | $24.92 | $24.08 | 0 |
| 2017-09-18 | $24.92 | $24.92 | $24.92 | $24.92 | $24.08 | 2 |
| 2017-09-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.08 | 0 |
| 2017-09-14 | $24.93 | $24.93 | $24.92 | $24.92 | $24.08 | 200 |
| 2017-09-13 | $24.93 | $24.93 | $24.93 | $24.93 | $24.09 | 0 |
| 2017-09-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.09 | 12 |
| 2017-09-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.09 | 2 |
| 2017-09-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.09 | 1 |
| 2017-09-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.09 | 4 |
| 2017-09-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.09 | 11 |
| 2017-09-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.09 | 100 |
| 2017-09-01 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 0 |
| 2017-08-31 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 0 |
| 2017-08-30 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 0 |
| 2017-08-29 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 0 |
| 2017-08-28 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 10 |
| 2017-08-25 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 0 |
| 2017-08-24 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 1 |
| 2017-08-23 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 0 |
| 2017-08-22 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 2 |
| 2017-08-21 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 0 |
| 2017-08-18 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 26 |
| 2017-08-17 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 1 |
| 2017-08-16 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 1 |
| 2017-08-15 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 2 |
| 2017-08-14 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 0 |
| 2017-08-11 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 27 |
| 2017-08-10 | $24.57 | $24.57 | $24.57 | $24.57 | $23.68 | 102 |
| 2017-08-09 | $24.56 | $24.56 | $24.56 | $24.56 | $23.67 | 5 |
| 2017-08-08 | $24.56 | $24.56 | $24.56 | $24.56 | $23.67 | 6 |
| 2017-08-07 | $24.56 | $24.56 | $24.56 | $24.56 | $23.67 | 6 |
| 2017-08-04 | $24.56 | $24.56 | $24.56 | $24.56 | $23.67 | 8 |
| 2017-08-03 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
| 2017-08-02 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
| 2017-08-01 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
| 2017-07-31 | $24.64 | $24.64 | $24.64 | $24.64 | $23.67 | 114 |
| 2017-07-28 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 3 |
| 2017-07-27 | $24.56 | $24.56 | $24.55 | $24.55 | $23.59 | 206 |
| 2017-07-26 | $24.61 | $24.61 | $24.61 | $24.61 | $23.64 | 0 |
| 2017-07-25 | $24.61 | $24.61 | $24.61 | $24.61 | $23.64 | 0 |
| 2017-07-24 | $24.63 | $24.63 | $24.61 | $24.61 | $23.64 | 600 |
| 2017-07-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.53 | 0 |
| 2017-07-20 | $24.50 | $24.50 | $24.50 | $24.50 | $23.53 | 0 |
| 2017-07-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.53 | 306 |
| 2017-07-18 | $24.49 | $24.49 | $24.49 | $24.49 | $23.53 | 261 |
| 2017-07-17 | $24.43 | $24.43 | $24.43 | $24.43 | $23.47 | 202 |
| 2017-07-14 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 3 |
| 2017-07-13 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 0 |
| 2017-07-12 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 1,800 |
| 2017-07-11 | $24.11 | $24.11 | $24.11 | $24.11 | $23.16 | 4 |
| 2017-07-10 | $24.11 | $24.11 | $24.11 | $24.11 | $23.16 | 1 |
| 2017-07-07 | $24.11 | $24.11 | $24.11 | $24.11 | $23.16 | 43 |
| 2017-07-06 | $24.11 | $24.11 | $24.11 | $24.11 | $23.16 | 100 |
| 2017-07-05 | $24.24 | $24.24 | $24.21 | $24.21 | $23.26 | 1,000 |
| 2017-07-03 | $24.06 | $24.06 | $24.06 | $24.06 | $23.11 | 4 |
| 2017-06-30 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 0 |
| 2017-06-29 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 0 |
| 2017-06-28 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 0 |
| 2017-06-27 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 1 |
| 2017-06-26 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 0 |
| 2017-06-23 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 1 |
| 2017-06-22 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 1 |
| 2017-06-21 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 32 |
| 2017-06-20 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 4 |
| 2017-06-19 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 0 |
| 2017-06-16 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 0 |
| 2017-06-15 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 0 |
| 2017-06-14 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 0 |
| 2017-06-13 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 5 |
| 2017-06-12 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 1 |
| 2017-06-09 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 27 |
| 2017-06-08 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 1 |
| 2017-06-07 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 5 |
| 2017-06-06 | $24.12 | $24.12 | $24.12 | $24.12 | $23.11 | 3 |
| 2017-06-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.18 | 0 |
| 2017-06-02 | $24.20 | $24.20 | $24.20 | $24.20 | $23.18 | 0 |
| 2017-06-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.18 | 0 |
| 2017-05-31 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 3 |
| 2017-05-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-15 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 3 |
| 2017-05-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 0 |
| 2017-05-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 1 |
| 2017-05-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.11 | 1 |
| 2017-05-05 | $24.19 | $24.20 | $24.19 | $24.20 | $23.11 | 4,201 |
| 2017-05-04 | $23.83 | $23.83 | $23.83 | $23.83 | $22.76 | 3 |
| 2017-05-03 | $23.90 | $23.90 | $23.90 | $23.90 | $22.83 | 0 |
| 2017-05-02 | $23.90 | $23.90 | $23.90 | $23.90 | $22.83 | 0 |
| 2017-05-01 | $23.90 | $23.90 | $23.90 | $23.90 | $22.83 | 0 |
| 2017-04-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-25 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-21 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-20 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-19 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-18 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-17 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-13 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-12 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 0 |
| 2017-04-11 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 1 |
| 2017-04-10 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 1 |
| 2017-04-07 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 34 |
| 2017-04-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 3 |
| 2017-04-05 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 100 |
| 2017-04-04 | $23.98 | $23.98 | $23.98 | $23.98 | $22.84 | 0 |
| 2017-04-03 | $23.98 | $23.98 | $23.98 | $23.98 | $22.84 | 0 |
| 2017-03-31 | $23.98 | $23.98 | $23.98 | $23.98 | $22.77 | 0 |
| 2017-03-30 | $23.98 | $23.98 | $23.98 | $23.98 | $22.77 | 0 |
| 2017-03-29 | $23.98 | $23.98 | $23.98 | $23.98 | $22.77 | 0 |
| 2017-03-28 | $23.98 | $23.98 | $23.98 | $23.98 | $22.77 | 0 |
| 2017-03-27 | $23.98 | $23.98 | $23.98 | $23.98 | $22.77 | 0 |
| 2017-03-24 | $23.98 | $23.98 | $23.98 | $23.98 | $22.77 | 0 |
| 2017-03-23 | $23.98 | $23.98 | $23.98 | $23.98 | $22.77 | 0 |
| 2017-03-22 | $23.98 | $23.98 | $23.98 | $23.98 | $22.77 | 198 |
| 2017-03-21 | $23.93 | $23.93 | $23.93 | $23.93 | $22.72 | 0 |
| 2017-03-20 | $23.94 | $23.94 | $23.93 | $23.93 | $22.72 | 344 |
| 2017-03-17 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 0 |
| 2017-03-16 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 0 |
| 2017-03-15 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 0 |
| 2017-03-14 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 0 |
| 2017-03-13 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 0 |
| 2017-03-10 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 0 |
| 2017-03-09 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 0 |
| 2017-03-08 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 1 |
| 2017-03-07 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 191 |
| 2017-03-06 | $23.99 | $23.99 | $23.99 | $23.99 | $22.78 | 3 |
| 2017-03-03 | $23.99 | $23.99 | $23.99 | $23.99 | $22.78 | 0 |
| 2017-03-02 | $23.99 | $23.99 | $23.99 | $23.99 | $22.78 | 0 |
| 2017-03-01 | $23.99 | $23.99 | $23.99 | $23.99 | $22.78 | 500 |
| 2017-02-28 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-27 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-24 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-23 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-22 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-21 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-17 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-16 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-15 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2017-02-14 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 500 |
| 2017-02-13 | $23.80 | $23.80 | $23.80 | $23.80 | $22.54 | 0 |
| 2017-02-10 | $23.80 | $23.80 | $23.80 | $23.80 | $22.54 | 0 |
| 2017-02-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.54 | 0 |
| 2017-02-08 | $23.80 | $23.80 | $23.80 | $23.80 | $22.54 | 1 |
| 2017-02-07 | $23.80 | $23.80 | $23.80 | $23.80 | $22.54 | 1 |
| 2017-02-06 | $23.80 | $23.80 | $23.80 | $23.80 | $22.54 | 3 |
| 2017-02-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.54 | 4 |
| 2017-02-02 | $23.87 | $23.87 | $23.87 | $23.87 | $22.61 | 0 |
| 2017-02-01 | $23.87 | $23.87 | $23.87 | $23.87 | $22.61 | 0 |
| 2017-01-31 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 0 |
| 2017-01-30 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 37 |
| 2017-01-27 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 0 |
| 2017-01-26 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 0 |
| 2017-01-25 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 0 |
| 2017-01-24 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 0 |
| 2017-01-23 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 0 |
| 2017-01-20 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 0 |
| 2017-01-19 | $23.87 | $23.87 | $23.87 | $23.87 | $22.55 | 0 |
| 2017-01-18 | $23.64 | $23.87 | $23.64 | $23.87 | $22.55 | 1,500 |
| 2017-01-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 29 |
| 2017-01-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 0 |
| 2017-01-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 0 |
| 2017-01-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 0 |
| 2017-01-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 0 |
| 2017-01-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 55 |
| 2017-01-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 1 |
| 2017-01-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 0 |
| 2017-01-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 1 |
| 2017-01-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 113 |
| 2016-12-30 | $23.57 | $23.59 | $23.57 | $23.57 | $22.27 | 455 |
| 2016-12-29 | $23.49 | $23.49 | $23.49 | $23.49 | $22.19 | 0 |
| 2016-12-28 | $23.49 | $23.49 | $23.49 | $23.49 | $22.19 | 0 |
| 2016-12-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.12 | 0 |
| 2016-12-23 | $23.49 | $23.49 | $23.49 | $23.49 | $22.12 | 0 |
| 2016-12-22 | $23.51 | $23.51 | $23.49 | $23.49 | $22.12 | 1,300 |
| 2016-12-21 | $23.26 | $23.26 | $23.26 | $23.26 | $21.91 | 0 |
| 2016-12-20 | $23.26 | $23.26 | $23.26 | $23.26 | $21.91 | 0 |
| 2016-12-19 | $23.26 | $23.26 | $23.26 | $23.26 | $21.91 | 0 |
| 2016-12-16 | $23.26 | $23.26 | $23.26 | $23.26 | $21.91 | 0 |
| 2016-12-15 | $23.29 | $23.29 | $23.26 | $23.26 | $21.91 | 1,100 |
| 2016-12-14 | $23.46 | $23.46 | $23.46 | $23.46 | $22.10 | 200 |
| 2016-12-13 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 0 |
| 2016-12-12 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 0 |
| 2016-12-09 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 0 |
| 2016-12-08 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 0 |
| 2016-12-07 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 0 |
| 2016-12-06 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 102 |
| 2016-12-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
| 2016-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
| 2016-12-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
| 2016-11-30 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.08 | 0 |
| 2016-11-15 | $23.47 | $23.50 | $23.46 | $23.50 | $22.08 | 4,600 |
| 2016-11-14 | $23.30 | $23.30 | $23.30 | $23.30 | $21.89 | 500 |
| 2016-11-11 | $23.53 | $23.53 | $23.52 | $23.52 | $22.10 | 1,000 |
| 2016-11-10 | $23.97 | $23.98 | $23.83 | $23.89 | $22.45 | 18,500 |
| 2016-11-09 | $24.33 | $24.33 | $24.32 | $24.32 | $22.85 | 500 |
| 2016-11-08 | $24.45 | $24.45 | $24.45 | $24.45 | $22.97 | 0 |
| 2016-11-07 | $24.45 | $24.45 | $24.45 | $24.45 | $22.97 | 10 |
| 2016-11-04 | $24.45 | $24.45 | $24.45 | $24.45 | $22.97 | 2 |
| 2016-11-03 | $24.51 | $24.51 | $24.51 | $24.51 | $23.03 | 0 |
| 2016-11-02 | $24.51 | $24.51 | $24.51 | $24.51 | $23.03 | 0 |
| 2016-11-01 | $24.51 | $24.51 | $24.51 | $24.51 | $23.03 | 0 |
| 2016-10-31 | $24.51 | $24.51 | $24.51 | $24.51 | $22.97 | 0 |
| 2016-10-28 | $24.51 | $24.51 | $24.51 | $24.51 | $22.97 | 0 |
| 2016-10-27 | $24.71 | $24.72 | $24.51 | $24.51 | $22.97 | 10,000 |
| 2016-10-26 | $24.80 | $24.80 | $24.79 | $24.79 | $23.24 | 500 |
| 2016-10-25 | $24.87 | $24.87 | $24.82 | $24.82 | $23.26 | 2,800 |
| 2016-10-24 | $24.90 | $24.92 | $24.89 | $24.89 | $23.33 | 500 |
| 2016-10-21 | $24.88 | $24.88 | $24.88 | $24.88 | $23.32 | 200 |
| 2016-10-20 | $24.88 | $24.88 | $24.82 | $24.88 | $23.32 | 5,500 |
| 2016-10-19 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 0 |
| 2016-10-18 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 0 |
| 2016-10-17 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 0 |
| 2016-10-14 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 0 |
| 2016-10-13 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 0 |
| 2016-10-12 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 93 |
| 2016-10-11 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 0 |
| 2016-10-10 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 4 |
| 2016-10-07 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 0 |
| 2016-10-06 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 2 |
| 2016-10-05 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 0 |
| 2016-10-04 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 30 |
| 2016-10-03 | $24.96 | $24.96 | $24.96 | $24.96 | $23.40 | 7 |
| 2016-09-30 | $25.02 | $25.02 | $25.02 | $25.02 | $23.40 | 40 |
| 2016-09-29 | $25.02 | $25.02 | $25.02 | $25.02 | $23.40 | 0 |
| 2016-09-28 | $25.02 | $25.02 | $25.02 | $25.02 | $23.40 | 100 |
| 2016-09-27 | $24.93 | $24.93 | $24.93 | $24.93 | $23.32 | 20 |
| 2016-09-26 | $24.93 | $24.93 | $24.93 | $24.93 | $23.32 | 480 |
| 2016-09-23 | $25.11 | $25.11 | $25.04 | $25.04 | $23.42 | 305 |
| 2016-09-22 | $24.95 | $24.95 | $24.95 | $24.95 | $23.33 | 25 |
| 2016-09-21 | $24.91 | $24.95 | $24.91 | $24.95 | $23.33 | 4,100 |
| 2016-09-20 | $24.86 | $24.86 | $24.86 | $24.86 | $23.25 | 304 |
| 2016-09-19 | $24.70 | $24.70 | $24.70 | $24.70 | $23.10 | 0 |
| 2016-09-16 | $24.70 | $24.70 | $24.70 | $24.70 | $23.10 | 400 |
| 2016-09-15 | $24.79 | $24.79 | $24.79 | $24.79 | $23.18 | 30 |
| 2016-09-14 | $24.79 | $24.79 | $24.79 | $24.79 | $23.18 | 0 |
| 2016-09-13 | $24.82 | $24.82 | $24.79 | $24.79 | $23.18 | 1,400 |
| 2016-09-12 | $25.04 | $25.04 | $25.04 | $25.04 | $23.42 | 12 |
| 2016-09-09 | $25.08 | $25.08 | $25.04 | $25.04 | $23.42 | 2,115 |
| 2016-09-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.61 | 2,984 |
| 2016-09-07 | $25.28 | $25.28 | $25.28 | $25.28 | $23.64 | 2,000 |
| 2016-09-06 | $25.09 | $25.09 | $25.08 | $25.08 | $23.45 | 1,200 |
| 2016-09-02 | $25.03 | $25.03 | $24.99 | $24.99 | $23.37 | 1,000 |
| 2016-09-01 | $25.04 | $25.04 | $25.03 | $25.03 | $23.41 | 500 |
| 2016-08-31 | $25.19 | $25.19 | $25.16 | $25.16 | $23.47 | 400 |
| 2016-08-30 | $25.22 | $25.22 | $25.19 | $25.21 | $23.52 | 3,500 |
| 2016-08-29 | $25.21 | $25.21 | $25.21 | $25.21 | $23.52 | 200 |
| 2016-08-26 | $25.19 | $25.19 | $25.16 | $25.16 | $23.47 | 2,400 |
| 2016-08-25 | $25.17 | $25.17 | $25.17 | $25.17 | $23.48 | 100 |
| 2016-08-24 | $25.21 | $25.21 | $25.21 | $25.21 | $23.52 | 200 |
| 2016-08-23 | $25.25 | $25.25 | $25.23 | $25.23 | $23.54 | 600 |
| 2016-08-22 | $25.24 | $25.24 | $25.24 | $25.24 | $23.55 | 400 |
| 2016-08-19 | $25.32 | $25.32 | $25.26 | $25.26 | $23.57 | 1,200 |
| 2016-08-18 | $25.28 | $25.28 | $25.27 | $25.27 | $23.58 | 400 |
| 2016-08-17 | $25.23 | $25.23 | $25.22 | $25.22 | $23.53 | 570 |
| 2016-08-16 | $25.27 | $25.27 | $25.27 | $25.27 | $23.58 | 270 |
| 2016-08-15 | $25.23 | $25.23 | $25.23 | $25.23 | $23.54 | 400 |
| 2016-08-12 | $25.21 | $25.21 | $25.18 | $25.18 | $23.49 | 680 |
| 2016-08-11 | $25.13 | $25.13 | $25.13 | $25.13 | $23.45 | 200 |
| 2016-08-10 | $25.13 | $25.13 | $25.12 | $25.12 | $23.44 | 856 |
| 2016-08-09 | $25.06 | $25.06 | $25.01 | $25.01 | $23.34 | 304 |
| 2016-08-08 | $25.02 | $25.02 | $24.98 | $24.98 | $23.31 | 2,000 |
| 2016-08-05 | $24.95 | $24.95 | $24.91 | $24.95 | $23.28 | 2,000 |
| 2016-08-04 | $24.94 | $24.94 | $24.94 | $24.94 | $23.27 | 500 |
| 2016-08-03 | $24.78 | $24.78 | $24.78 | $24.78 | $23.12 | 0 |
| 2016-08-02 | $24.78 | $24.78 | $24.78 | $24.78 | $23.12 | 200 |
| 2016-08-01 | $24.86 | $24.87 | $24.81 | $24.81 | $23.15 | 500 |
| 2016-07-29 | $24.81 | $24.83 | $24.79 | $24.79 | $23.13 | 800 |
| 2016-07-28 | $24.78 | $24.78 | $24.75 | $24.75 | $23.09 | 1,497 |
| 2016-07-27 | $24.79 | $24.79 | $24.74 | $24.74 | $23.08 | 2,400 |
| 2016-07-26 | $24.78 | $24.78 | $24.76 | $24.76 | $23.10 | 500 |
| 2016-07-25 | $24.87 | $24.87 | $24.85 | $24.85 | $23.19 | 600 |
| 2016-07-22 | $24.83 | $24.83 | $24.81 | $24.81 | $23.15 | 7,500 |
| 2016-07-21 | $24.88 | $24.88 | $24.84 | $24.84 | $23.18 | 6,347 |
| 2016-07-20 | $24.87 | $24.88 | $24.87 | $24.88 | $23.21 | 4,900 |
| 2016-07-19 | $24.85 | $24.85 | $24.85 | $24.85 | $23.19 | 0 |
| 2016-07-18 | $24.85 | $24.85 | $24.85 | $24.85 | $23.19 | 5,000 |
| 2016-07-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.33 | 1 |
| 2016-07-14 | $25.01 | $25.01 | $25.00 | $25.00 | $23.33 | 2,254 |
EGA Emerging Global Shares Trust (IGEM) News Headlines
Recent EGA Emerging Global Shares Trust (IGEM) News
Similar Companies to EGA Emerging Global Shares Trust (IGEM) 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 | -- | -- | -- |