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)

32.95

0.00

( 0.00% )

Updated: 03:59:06

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
1732294500	33.015	0.54	1.65	32.655	33.095	32.655	1275
1732208100	32.479999	-0.23	-0.69	32.479999	32.479999	32.479999	34
1732121700	32.705	0	0.00	32.705	32.705	32.705	0
1732035300	32.705	0.05	0.17	32.705	32.705	32.705	25
1731948900	32.65	0.03	0.09	32.65	32.65	32.65	903
1731689700	32.619999	0.07	0.22	32.479999	32.619999	32.479999	334
1731603300	32.549999	-0.03	-0.09	32.64	32.705	32.549999	852
1731516900	32.58	0.09	0.29	32.525	32.58	32.525	1022
1731430500	32.485	-0.26	-0.79	32.525	32.534999	32.485	336
1731344100	32.744999	0.04	0.14	32.744999	32.744999	32.744999	1168
1731084900	32.7	-0.13	-0.40	32.994999	32.994999	32.7	777
1730998500	32.83	0.03	0.11	32.865	32.865	32.83	351
1730912100	32.795	0.63	1.96	32.64	32.825	32.63	461
1730825700	32.165	-0.09	-0.29	32.34	32.34	32.165	286
1730739300	32.259999	0.06	0.19	32.259999	32.259999	32.259999	3891
1730480100	32.2	0.23	0.72	32.275	32.28	32.2	1078
1730393700	31.97	-0.43	-1.33	32.225	32.225	31.91	3025
1730307300	32.4	-0.37	-1.13	32.45	32.45	32.36	1892
1730220900	32.77	0.07	0.21	32.77	32.77	32.77	22
1730130900	32.7	0	0.00	32.7	32.7	32.7	0
1729871700	32.7	-0.1	-0.30	32.795	32.795	32.655	1280
1729785300	32.799999	-0.06	-0.17	32.945	32.945	32.799999	75
1729698900	32.854999	-0.19	-0.57	33.29	33.29	32.854999	1820
1729612500	33.045	0.04	0.11	32.86	33.045	32.86	321
1729526100	33.009999	-0.43	-1.29	33.25	33.25	32.905	720
1729266900	33.439999	0.17	0.53	33.445	33.534999	33.31	1221
1729180500	33.265	-0.13	-0.37	33.22	33.265	33.15	331
1729094100	33.39	0.26	0.77	33.39	33.39	33.39	45
1729007700	33.134999	-0.01	-0.02	33.155	33.155	33.134999	320
1728921300	33.14	0.02	0.05	33.155	33.155	33.015	454
1728662100	33.125	0.23	0.71	32.825	33.205	32.759999	6607
1728575700	32.89	0.01	0.03	32.985	32.985	32.89	790
1728489300	32.88	-0.25	-0.74	32.89	32.89	32.775	1049
1728402900	33.125	-0.27	-0.79	32.884999	33.125	32.715	8324
1728316500	33.39	0.18	0.54	33.369999	33.5	33.314999	3512
1728057300	33.21	0.3	0.90	33.185	33.25	33.134999	1037
1727970900	32.915	-0.22	-0.66	32.88	32.915	32.88	482
1727884500	33.134999	0.41	1.24	33.185	33.185	33.02	1689
1727798100	32.729999	0.17	0.54	32.735	32.735	32.689999	511
1727711700	32.555	-0.25	-0.76	32.555	32.555	32.555	5
1727452500	32.805	0.14	0.43	32.795	32.979999	32.795	107
1727366100	32.665	0.19	0.57	32.869999	33.005	32.63	1590
1727279700	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1727193300	32.479999	0.58	1.83	32.259999	32.479999	32.22	1820
1727106900	31.895	0.27	0.85	31.785	31.895	31.785	3389
1726847700	31.625	0.23	0.72	31.425	31.625	31.425	269
1726761300	31.4	0.08	0.26	31.315	31.46	31.24	6224
1726674900	31.32	-0.08	-0.25	31.325	31.325	31.32	133
1726588500	31.4	0.13	0.43	31.37	31.4	31.37	312
1726502100	31.265	0.05	0.18	31.285	31.285	31.265	72
1726242900	31.21	0.07	0.22	31.195	31.21	31.195	9295
1726156500	31.14	0.36	1.15	31.14	31.14	31.14	11
1726070100	30.785	-0.07	-0.23	30.765	30.785	30.71	367
1725983700	30.855	0	0.00	30.855	30.855	30.855	0
1725897300	30.855	0	0.00	30.855	30.855	30.855	0
1725638100	30.855	-0.18	-0.56	31.055	31.055	30.855	2197
1725551700	31.03	0.11	0.36	31.03	31.03	31.03	241
1725465300	30.92	0	0.00	30.92	30.92	30.92	0
1725378900	30.92	-0.27	-0.85	31.095	31.095	30.92	2399
1725292500	31.185	0.01	0.03	31.175	31.185	31.105	1532
1725033300	31.175	0.36	1.15	31.26	31.26	31.125	25
1724946900	30.82	-0.18	-0.58	30.96	30.96	30.82	265
1724860500	31	0	0.00	31	31	31	0
1724774100	31	0.09	0.27	30.98	31	30.98	263
1724687700	30.915	0.23	0.75	30.915	30.915	30.915	14

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