FinData: Historical Data for AMEX, SCIN

Saturday, 20 April 2024

EGA EMERGING GLOBAL DOW

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/06/19	13.83	13.83	13.78	13.78	500
13/06/19	13.85	13.85	13.76	13.79	6,600
12/06/19	13.72	13.85	13.72	13.85	2,700
11/06/19	13.84	13.85	13.75	13.84	3,800
10/06/19	13.92	13.94	13.73	13.83	3,500
07/06/19	13.76	13.82	13.75	13.82	3,500
06/06/19	13.77	13.83	13.77	13.83	1,000
05/06/19	13.70	13.82	13.70	13.82	1,900
04/06/19	13.83	13.83	13.72	13.80	1,100
03/06/19	13.78	13.85	13.72	13.85	2,600
31/05/19	13.81	13.81	13.42	13.73	7,100
30/05/19	13.87	13.92	13.87	13.92	200
29/05/19	13.84	13.84	13.84	13.84	100
28/05/19	13.57	13.83	13.57	13.76	1,600
24/05/19	13.93	13.93	13.89	13.89	2,000
23/05/19	13.68	13.71	13.36	13.68	1,900
22/05/19	13.75	14.00	13.68	13.68	1,500
21/05/19	14.00	14.00	13.05	13.88	4,100
20/05/19	13.97	14.10	13.52	14.00	4,100
17/05/19	13.35	13.35	13.35	13.35	0
16/05/19	13.11	13.41	13.11	13.41	200
15/05/19	12.94	14.40	12.94	13.08	2,200
14/05/19	13.64	13.64	13.39	13.39	200
13/05/19	13.20	13.72	12.75	13.32	2,000
10/05/19	13.64	13.74	13.57	13.74	2,000
09/05/19	13.70	13.70	13.70	13.70	300
08/05/19	13.90	13.90	13.74	13.80	900
07/05/19	14.00	14.06	13.80	14.06	5,800
06/05/19	14.02	14.57	14.02	14.57	2,800
03/05/19	14.61	14.61	14.35	14.52	200
02/05/19	14.48	14.48	14.33	14.35	2,400
01/05/19	14.69	14.81	14.48	14.48	800
30/04/19	14.59	14.59	14.36	14.39	7,600
29/04/19	14.69	14.80	14.69	14.80	100
24/04/19	14.88	14.88	14.88	14.88	100
23/04/19	14.76	14.83	14.76	14.83	400
22/04/19	14.84	14.88	14.82	14.83	1,600
18/04/19	15.08	15.22	14.93	15.12	4,200
17/04/19	15.25	15.31	15.25	15.31	800
16/04/19	15.48	15.48	15.20	15.42	800
15/04/19	15.40	15.55	15.40	15.42	7,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.