Etf Historical Data - EMRG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Etf (EMRG)
Etf (EMRG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721404500	58.73	-0.62	-1.04	58.62	58.73	58.58	453
1721318100	59.35	-0.18	-0.30	59.78	59.78	59.35	337
1721231700	59.53	-0.72	-1.20	59.53	59.53	59.53	17
1721145300	60.25	0	0.00	60.25	60.25	60.25	0
1721058900	60.25	-0.35	-0.58	60.27	60.27	60.25	89
1720799700	60.6	-0.06	-0.10	60.54	60.81	60.48	522
1720713300	60.66	0.38	0.63	60.43	60.74	60.43	50
1720626900	60.28	0.19	0.32	60.25	60.28	60.25	136
1720540500	60.09	0.14	0.23	60.12	60.19	60.04	526
1720454100	59.95	0.43	0.72	59.95	59.97	59.95	745
1720194900	59.52	-0.34	-0.57	59.77	59.87	59.52	1078
1720108500	59.86	0.16	0.27	59.95	59.95	59.79	1125
1720022100	59.7	0.69	1.17	59.7	59.7	59.7	36
1719935700	59.01	-0.09	-0.15	58.87	59.01	58.87	1075
1719849300	59.1	-0.34	-0.57	59.04	59.28	59.04	1625
1719590100	59.44	0.4	0.68	59.32	59.55	59.32	1425
1719503700	59.04	0.08	0.14	59.02	59.04	58.95	1084
1719417300	58.96	-0.05	-0.08	59.01	59.01	58.96	771
1719330900	59.01	0.03	0.05	59.01	59.01	59.01	563
1719244500	58.98	-0.33	-0.56	58.98	59.14	58.98	1205
1718985300	59.31	-0.08	-0.13	59.29	59.42	59.27	1503
1718898900	59.39	-0.21	-0.35	59.73	59.74	59.35	1983
1718812500	59.6	0.46	0.78	59.73	59.73	59.51	260
1718726100	59.14	0.5	0.85	58.68	59.15	58.68	726
1718639700	58.64	0.18	0.31	58.68	58.68	58.64	178
1718380500	58.46	0.45	0.78	58.49	58.65	58.46	1252
1718294100	58.01	0.19	0.33	58.04	58.19	57.97	2188
1718207700	57.82	0.07	0.12	58.18	58.18	57.73	1622
1718121300	57.75	0.05	0.09	57.75	57.75	57.75	121
1718034900	57.7	0.12	0.21	57.7	57.7	57.7	1869
1717775700	57.58	0.19	0.33	57.41	57.58	57.35	728
1717689300	57.39	0.25	0.44	57.45	57.45	57.39	194
1717602900	57.14	1.12	2.00	56.62	57.14	56.62	693
1717516500	56.02	-1.11	-1.94	56.29	56.29	56.02	1120
1717430100	57.13	0.55	0.97	57.57	57.57	57.13	1362
1717170900	56.58	-0.55	-0.96	56.57	56.58	56.57	323
1717084500	57.13	-0.3	-0.52	57.05	57.15	57.05	233
1716998100	57.43	-0.77	-1.32	57.61	57.64	57.43	55
1716911700	58.2	-0.25	-0.43	58.35	58.35	58.2	122
1716825300	58.45	0.23	0.40	58.57	58.58	58.45	503
1716566100	58.22	-0.45	-0.77	58.18	58.26	58.18	613
1716479700	58.67	-0.18	-0.31	58.92	58.92	58.64	1185
1716393300	58.85	0.27	0.46	58.69	58.85	58.69	295
1716306900	58.58	-0.4	-0.68	58.65	58.65	58.5	187
1716220500	58.98	-0.16	-0.27	58.98	58.98	58.98	6
1715961300	59.14	0.26	0.44	58.83	59.14	58.82	2095
1715874900	58.88	0.26	0.44	58.82	58.88	58.82	124
1715788500	58.62	0.36	0.62	58.51	58.62	58.43	3779
1715702100	58.26	0.06	0.10	58.27	58.31	58.21	956
1715615700	58.2	0.16	0.28	58.06	58.2	58.06	122
1715356500	58.04	0.35	0.61	57.99	58.17	57.98	893
1715270100	57.69	0.17	0.30	57.7	57.71	57.66	377
1715183700	57.52	-0.19	-0.33	57.7	57.7	57.41	833
1715097300	57.71	-0.2	-0.35	57.6	57.74	57.59	532
1715010900	57.91	0.25	0.43	57.96	57.96	57.54	2766
1714751700	57.66	0.35	0.61	57.34	57.66	57.34	1209
1714665300	57.31	0.66	1.17	56.98	57.31	56.98	26601
1714492500	56.65	-0.17	-0.30	56.93	57.16	56.65	2597
1714406100	56.82	0.23	0.41	56.89	56.95	56.71	4397
1714146900	56.59	1.09	1.96	56.26	56.63	56.2	6150
1714060500	55.5	-0.35	-0.63	55.73	55.8	55.5	619
1713974100	55.85	0.36	0.65	56.18	56.28	55.85	4108
1713887700	55.49	0.37	0.67	55.37	55.49	55.37	3748
1713801300	55.12	0.52	0.95	54.95	55.15	54.71	1493

Abbott Laboratories

Centuria Office REIT

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions