Exchange Traded Fund Historical Data - EMV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (EMV)
Exchange Traded Fund (EMV) Historical

Exchange Traded Fund (EMV)

32.13

-0.635

(-1.94%)

Closed March 04 10:30AM

Delayed by 15 minutes

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
1741020900	32.689999	0	0.00	32.825	32.92	32.685	2558
1740761700	32.689999	-0.5	-1.51	32.81	32.81	32	2040
1740675300	33.189999	0.02	0.08	33.145	33.189999	33.145	235
1740588900	33.165	0.1	0.32	33.33	33.33	33.165	22
1740502500	33.06	-0.24	-0.72	33.13	33.134999	32.985	1654
1740416100	33.299999	-0.05	-0.15	33.354999	33.36	33.299999	559
1740156900	33.35	-0.02	-0.06	33.494999	33.595	33.35	4960
1740070500	33.369999	-0.06	-0.16	33.335	33.53	33.33	1899
1739984100	33.424999	0.03	0.09	33.409999	33.424999	33.409999	1006
1739897700	33.395	0	0.00	33.384999	33.395	33.2	2937
1739811300	33.395	-0.01	-0.04	33.25	33.395	33.25	45
1739552100	33.409999	0.14	0.42	33.369999	33.435	33.119999	1105
1739465700	33.27	-0.4	-1.19	33.5	33.5	33.1	5134
1739379300	33.67	-0.08	-0.22	33.61	33.67	33.475	1870
1739292900	33.745	-0.06	-0.16	33.575	33.77	33.555	772
1739206500	33.8	0.1	0.31	33.735	33.8	33.62	793
1738947300	33.695	0.16	0.48	33.68	33.7	33.525	242
1738860900	33.534999	0.28	0.86	33.439999	33.61	33.424999	517
1738774500	33.25	-0.4	-1.17	33.369999	33.375	33.25	3804
1738688100	33.645	0.15	0.43	33.645	33.645	33.645	50
1738601700	33.5	0.08	0.24	33.27	33.605	33.195	789
1738342500	33.42	0.05	0.13	33.455	33.545	33.31	214
1738256100	33.375	0.43	1.31	32.945	33.375	32.945	305
1738169700	32.945	0	0.00	32.945	32.945	32.945	0
1738083300	32.945	0.2	0.60	32.88	32.945	32.799999	733
1737996900	32.75	-0.02	-0.05	32.854999	32.854999	32.59	4067
1737737700	32.765	-0.2	-0.59	32.979999	32.979999	32.755	1154
1737651300	32.96	-0.03	-0.09	32.965	32.965	32.96	246
1737564900	32.99	0	0.00	32.99	32.99	32.99	0
1737478500	32.99	0.16	0.47	32.99	32.99	32.99	160
1737392100	32.835	-0.39	-1.19	32.979999	33.174999	32.835	816
1737132900	33.229999	0.32	0.99	32.975	33.229999	32.895	366
1737046500	32.905	-0.07	-0.20	33.1	33.11	32.905	7784
1736960100	32.97	0.15	0.46	32.81	32.97	32.81	364
1736873700	32.82	-0.31	-0.95	32.935	32.935	32.82	590
1736787300	33.134999	0.21	0.64	32.869999	33.134999	32.784999	852
1736528100	32.924999	-0.28	-0.83	33.08	33.145	32.909999	3689
1736441700	33.2	0.22	0.67	33.15	33.2	33.009999	75
1736355300	32.979999	0	0.02	32.979999	32.979999	32.979999	150
1736268900	32.975	-0.12	-0.35	32.82	32.975	32.82	154
1736182500	33.09	-0.29	-0.87	33.115	33.115	33.09	482
1735923300	33.38	-0.29	-0.86	33.515	33.515	33.21	2642
1735836900	33.67	0.68	2.06	33.125	33.67	33.005	995
1735577700	32.99	-0.24	-0.71	33.2	33.2	32.979999	279
1735318500	33.225	0.15	0.44	33.225	33.225	33.225	100
1734972900	33.08	0.33	1.01	32.634999	33.115	32.634999	534
1734713700	32.75	-0.34	-1.01	32.705	32.865	32.705	142
1734627300	33.085	-0.02	-0.05	32.77	33.085	32.77	113
1734540900	33.1	0.22	0.67	33.13	33.13	32.909999	267
1734454500	32.88	-0.32	-0.95	32.88	32.88	32.88	331
1734368100	33.195	-0.19	-0.57	33.305	33.305	33.195	38
1734108900	33.384999	0.04	0.13	33.475	33.475	33.265	191
1734022500	33.34	0	0.00	33.17	33.475	33.17	7227
1733936100	33.34	-0.01	-0.03	33.34	33.34	33.34	300
1733849700	33.35	-0.26	-0.76	33.35	33.35	33.35	1
1733763300	33.605	0.54	1.65	33.025	33.605	33.025	67
1733504100	33.06	-0.11	-0.32	33.064999	33.134999	33.06	557
1733417700	33.165	0.06	0.20	33.119999	33.27	33.119999	333
1733331300	33.1	0.21	0.64	33.21	33.21	33.1	826

Exchange Traded

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