Etf Historical Data - EMRG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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
1741798500	60.74	0.83	1.39	60.29	60.74	60.29	424
1741712100	59.91	-0.76	-1.25	60.57	60.57	59.91	552
1741625700	60.67	-1.03	-1.67	60.76	60.76	60.67	322
1741366500	61.7	-0.12	-0.19	61.7	61.7	61.7	35
1741280100	61.82	0.22	0.36	61.93	61.93	61.53	30
1741193700	61.6	0.41	0.67	61.75	61.87	61.6	212
1741107300	61.19	-1.07	-1.72	61.53	61.56	61.13	518
1741020900	62.26	0.34	0.55	62.41	62.47	62.26	127
1740761700	61.92	-1.51	-2.38	62.15	62.24	61.92	332
1740675300	63.43	-0.76	-1.18	63.7	63.7	63.28	439
1740588900	64.19	0.82	1.29	64.19	64.19	64.19	5
1740502500	63.37	-0.17	-0.27	63.55	63.55	63.37	67
1740416100	63.54	-1.42	-2.19	64.269999	64.33	63.54	458
1740156900	64.959999	0.54	0.84	64.769999	64.959999	64.769999	208
1740070500	64.42	0.15	0.23	64.16	64.68	64.09	1334
1739984100	64.269999	-0.14	-0.22	64.75	64.75	64.25	16235
1739897700	64.41	0.4	0.62	64.41	64.48	64.29	735
1739811300	64.01	0.53	0.83	63.9	64.01	63.9	1809
1739552100	63.48	0.18	0.28	63.66	63.66	63.4	740
1739465700	63.3	-0.17	-0.27	63.16	63.3	63.16	152
1739379300	63.47	-0.04	-0.06	63.69	63.69	63.28	506
1739292900	63.51	-0.44	-0.69	63.39	63.51	63.37	732
1739206500	63.95	0.52	0.82	63.95	63.95	63.95	43
1738947300	63.43	0.7	1.12	63.29	63.54	63.29	199
1738860900	62.73	0.51	0.82	62.84	62.84	62.73	133
1738774500	62.22	-0.62	-0.99	62.33	62.33	62.22	173
1738688100	62.84	0.71	1.14	62.65	62.84	62.65	960
1738601700	62.13	-0.59	-0.94	61.46	62.13	61.46	1180
1738342500	62.72	0.36	0.58	62.93	62.93	62.72	458
1738256100	62.36	0.55	0.89	61.73	62.36	61.67	998
1738169700	61.81	0.83	1.36	61.86	61.93	61.81	794
1738083300	60.98	0.46	0.76	61.09	61.13	60.65	1170
1737996900	60.52	-1.16	-1.88	60.77	60.77	60.35	764
1737737700	61.68	0.06	0.10	61.69	61.69	61.54	621
1737651300	61.62	0.04	0.06	61.59	61.69	61.48	409
1737564900	61.58	0	0.00	61.58	61.58	61.58	0
1737478500	61.58	-0.22	-0.36	61.83	61.83	61.58	123
1737392100	61.8	0.35	0.57	61.82	61.82	61.8	165
1737132900	61.45	0.07	0.11	61.37	61.45	61.37	53
1737046500	61.38	0.46	0.76	61.8	61.8	61.38	260
1736960100	60.92	0.3	0.49	60.36	60.92	60.36	2265
1736873700	60.62	0.15	0.25	60.71	60.83	60.62	4453
1736787300	60.47	0	0.00	60.47	60.47	60.47	0
1736528100	60.47	-0.78	-1.27	60.72	60.72	60.47	215
1736441700	61.25	0.1	0.16	61.09	61.25	61.09	204
1736355300	61.15	-0.43	-0.70	61.09	61.38	61.09	1879
1736268900	61.58	-0.21	-0.34	61.24	61.58	61.24	446
1736182500	61.79	0.04	0.06	61.84	61.84	61.79	10
1735923300	61.75	0.08	0.13	61.45	61.75	61.45	262
1735836900	61.67	0.71	1.16	61.01	61.67	61.01	1175
1735577700	60.96	-0.35	-0.57	61.06	61.06	60.72	575
1735318500	61.31	0.07	0.11	61.24	61.31	61.02	392
1734972900	61.24	0.02	0.03	61.72	61.72	61.22	148
1734713700	61.22	-0.66	-1.07	60.74	61.22	60.74	57
1734627300	61.88	0	0.00	61.88	61.88	61.88	0
1734540900	61.88	0.45	0.73	61.96	61.96	61.79	541
1734454500	61.43	-0.6	-0.97	61.66	61.66	61.43	160
1734368100	62.03	-0.33	-0.53	61.99	62.05	61.88	202
1734108900	62.36	-0.4	-0.64	62.38	62.38	62.36	30

Greenlane Renewables

Reg Provence Alpes Cote ...

Federal Home Loan Mortgage (QB)

BNP Paribas Issuance

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