ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Exchange Traded Fund

Exchange Traded Fund (EMV)

32.13
-0.635
(-1.94%)
Closed March 04 10:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
174102090032.68999900.0032.82532.9232.6852558
174076170032.689999-0.5-1.5132.8132.81322040
174067530033.1899990.020.0833.14533.18999933.145235
174058890033.1650.10.3233.3333.3333.16522
174050250033.06-0.24-0.7233.1333.13499932.9851654
174041610033.299999-0.05-0.1533.35499933.3633.299999559
174015690033.35-0.02-0.0633.49499933.59533.354960
174007050033.369999-0.06-0.1633.33533.5333.331899
173998410033.4249990.030.0933.40999933.42499933.4099991006
173989770033.39500.0033.38499933.39533.22937
173981130033.395-0.01-0.0433.2533.39533.2545
173955210033.4099990.140.4233.36999933.43533.1199991105
173946570033.27-0.4-1.1933.533.533.15134
173937930033.67-0.08-0.2233.6133.6733.4751870
173929290033.745-0.06-0.1633.57533.7733.555772
173920650033.80.10.3133.73533.833.62793
173894730033.6950.160.4833.6833.733.525242
173886090033.5349990.280.8633.43999933.6133.424999517
173877450033.25-0.4-1.1733.36999933.37533.253804
173868810033.6450.150.4333.64533.64533.64550
173860170033.50.080.2433.2733.60533.195789
173834250033.420.050.1333.45533.54533.31214
173825610033.3750.431.3132.94533.37532.945305
173816970032.94500.0032.94532.94532.9450
173808330032.9450.20.6032.8832.94532.799999733
173799690032.75-0.02-0.0532.85499932.85499932.594067
173773770032.765-0.2-0.5932.97999932.97999932.7551154
173765130032.96-0.03-0.0932.96532.96532.96246
173756490032.9900.0032.9932.9932.990
173747850032.990.160.4732.9932.9932.99160
173739210032.835-0.39-1.1932.97999933.17499932.835816
173713290033.2299990.320.9932.97533.22999932.895366
173704650032.905-0.07-0.2033.133.1132.9057784
173696010032.970.150.4632.8132.9732.81364
173687370032.82-0.31-0.9532.93532.93532.82590
173678730033.1349990.210.6432.86999933.13499932.784999852
173652810032.924999-0.28-0.8333.0833.14532.9099993689
173644170033.20.220.6733.1533.233.00999975
173635530032.97999900.0232.97999932.97999932.979999150
173626890032.975-0.12-0.3532.8232.97532.82154
173618250033.09-0.29-0.8733.11533.11533.09482
173592330033.38-0.29-0.8633.51533.51533.212642
173583690033.670.682.0633.12533.6733.005995
173557770032.99-0.24-0.7133.233.232.979999279
173531850033.2250.150.4433.22533.22533.225100
173497290033.080.331.0132.63499933.11532.634999534
173471370032.75-0.34-1.0132.70532.86532.705142
173462730033.085-0.02-0.0532.7733.08532.77113
173454090033.10.220.6733.1333.1332.909999267
173445450032.88-0.32-0.9532.8832.8832.88331
173436810033.195-0.19-0.5733.30533.30533.19538
173410890033.3849990.040.1333.47533.47533.265191
173402250033.3400.0033.1733.47533.177227
173393610033.34-0.01-0.0333.3433.3433.34300
173384970033.35-0.26-0.7633.3533.3533.351
173376330033.6050.541.6533.02533.60533.02567
173350410033.06-0.11-0.3233.06499933.13499933.06557
173341770033.1650.060.2033.11999933.2733.119999333
173333130033.10.210.6433.2133.2133.1826

Your Recent History

Delayed Upgrade Clock