ETF More Historical Data - EMAAA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EMAAA)
ETF (EMAAA) Historical

EMAAA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	123.83	0.24	0.19%	123.46	123.83	123.45	583
Jun 12 2024	123.59	0.91	0.74%	123.06	123.59	123.06	13
Jun 11 2024	122.68	-0.21	-0.17%	122.81	122.81	122.68	182
Jun 10 2024	122.89	-0.37	-0.30%	122.89	122.89	122.89	30
Jun 07 2024	123.26	-0.48	-0.39%	123.26	123.26	123.26	16
Jun 06 2024	123.74	-0.20	-0.16%	124.02	124.16	123.74	1,282
Jun 05 2024	123.94	0.02	0.02%	124.01	124.01	123.94	42
Jun 04 2024	123.92	0.71	0.58%	123.80	123.92	123.77	30
Jun 03 2024	123.21	0.65	0.53%	123.20	123.21	123.20	195
May 31 2024	122.56	-0.31	-0.25%	122.53	122.59	122.50	650
May 30 2024	122.87	-0.05	-0.04%	122.84	122.87	122.69	708
May 29 2024	122.92	-0.79	-0.64%	123.39	123.40	122.92	823
May 28 2024	123.71	-0.18	-0.15%	123.83	123.83	123.71	966
May 27 2024	123.89	0.60	0.49%	123.61	123.90	123.61	410
May 24 2024	123.29	-0.38	-0.31%	123.43	123.43	123.29	853
May 23 2024	123.67	-0.11	-0.09%	124.17	124.17	123.67	86
May 22 2024	123.78	-0.26	-0.21%	123.72	123.78	123.71	757
May 21 2024	124.04	0.08	0.06%	124.04	124.04	124.04	2
May 20 2024	123.96	-0.01	-0.01%	123.98	123.98	123.95	440
May 17 2024	123.97	-0.59	-0.47%	124.38	124.38	123.97	364
May 16 2024	124.56	-0.03	-0.02%	124.74	124.74	124.56	400
May 15 2024	124.59	0.73	0.59%	124.59	124.59	124.59	119
May 14 2024	123.86	-0.21	-0.17%	123.98	124.11	123.86	100
May 13 2024	124.07	0.06	0.05%	123.82	124.07	123.82	139
May 10 2024	124.01	-0.11	-0.09%	124.18	124.18	124.01	1,269
May 09 2024	124.12	-0.28	-0.23%	124.09	124.23	124.09	291
May 08 2024	124.40	-0.36	-0.29%	124.48	124.48	124.35	1,025
May 07 2024	124.76	0.39	0.31%	124.46	124.78	124.46	90
May 06 2024	124.37	0.47	0.38%	124.54	124.56	124.37	488
May 03 2024	123.90	0.20	0.16%	123.84	123.93	123.84	839
May 02 2024	123.70	0.09	0.07%	123.91	123.91	123.70	851
Apr 30 2024	123.61	-0.21	-0.17%	123.75	123.75	123.60	1,519
Apr 29 2024	123.82	0.66	0.54%	123.55	123.82	123.55	284
Apr 26 2024	123.16	-0.26	-0.21%	123.16	123.16	123.16	240
Apr 25 2024	123.42	0.00	0.00%	123.42	123.42	123.42	0
Apr 24 2024	123.42	-0.45	-0.36%	123.42	123.42	123.42	114
Apr 23 2024	123.87	-0.16	-0.13%	124.04	124.04	123.82	128
Apr 22 2024	124.03	0.12	0.10%	123.64	124.03	123.64	319
Apr 19 2024	123.91	-0.30	-0.24%	124.31	124.31	123.91	106
Apr 18 2024	124.21	-0.03	-0.02%	124.45	124.46	124.21	493
Apr 17 2024	124.24	0.15	0.12%	124.24	124.24	124.24	40
Apr 16 2024	124.09	-0.47	-0.38%	124.32	124.32	124.09	108
Apr 15 2024	124.56	0.41	0.33%	124.56	124.56	124.56	382
Apr 12 2024	124.15	0.00	0.00%	124.15	124.15	124.15	0
Apr 11 2024	124.15	-1.01	-0.81%	124.64	124.66	124.15	20
Apr 10 2024	125.16	0.44	0.35%	125.13	125.19	125.13	48
Apr 09 2024	124.72	0.43	0.35%	124.74	124.75	124.72	103
Apr 08 2024	124.29	-0.69	-0.55%	124.30	124.30	124.27	1,176
Apr 05 2024	124.98	0.18	0.14%	125.14	125.14	124.98	40
Apr 04 2024	124.80	0.33	0.27%	124.83	124.89	124.80	61
Apr 03 2024	124.47	-0.40	-0.32%	124.46	124.62	124.46	209
Apr 02 2024	124.87	-0.72	-0.57%	124.82	124.96	124.82	52
Mar 28 2024	125.59	0.15	0.12%	125.59	125.59	125.59	77
Mar 27 2024	125.44	0.55	0.44%	125.17	125.44	125.14	183
Mar 26 2024	124.89	0.00	0.00%	124.89	124.89	124.89	0
Mar 25 2024	124.89	-0.45	-0.36%	125.33	125.33	124.85	8,706
Mar 22 2024	125.34	0.66	0.53%	124.80	125.34	124.80	1,873
Mar 21 2024	124.68	0.38	0.31%	124.58	124.81	124.58	235
Mar 20 2024	124.30	0.00	0.00%	124.30	124.30	124.30	0
Mar 19 2024	124.30	-0.14	-0.11%	124.30	124.34	124.29	138
Mar 18 2024	124.44	0.10	0.08%	124.33	124.44	124.33	285

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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