FinData: Historical Data for AMEX, XCEM - Egshares EM Core Ex-China ETF

Friday, 26 April 2024

Egshares EM Core Ex-China ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	24.32	24.32	23.38	23.38	93,300
13/10/22	23.36	23.97	23.11	23.92	48,700
12/10/22	23.66	23.75	23.57	23.68	50,100
11/10/22	24.01	24.01	23.58	23.62	85,400
10/10/22	24.07	24.11	23.89	24.02	92,300
07/10/22	24.45	24.52	24.10	24.12	27,400
06/10/22	24.74	24.79	24.58	24.60	7,600
05/10/22	24.50	24.77	24.39	24.66	197,700
04/10/22	24.55	24.76	24.54	24.76	44,000
03/10/22	23.67	24.13	23.61	23.99	62,100
30/09/22	23.50	23.65	23.42	23.45	37,800
29/09/22	23.78	23.78	23.39	23.52	6,500
28/09/22	23.94	24.17	23.70	24.06	172,000
26/09/22	24.25	24.25	23.88	23.95	16,700
23/09/22	24.75	24.75	24.25	24.34	43,200
22/09/22	25.11	25.18	25.00	25.07	28,500
21/09/22	25.42	25.71	25.23	25.27	10,700
20/09/22	25.66	25.66	25.46	25.51	35,400
19/09/22	25.31	25.68	25.31	25.66	17,600
16/09/22	25.57	25.57	25.31	25.45	15,000
15/09/22	25.82	25.87	25.62	25.63	16,500
14/09/22	26.00	26.08	25.88	26.04	40,800
13/09/22	25.93	26.12	25.72	25.73	29,900
12/09/22	26.46	26.70	26.46	26.50	22,000
09/09/22	26.08	26.27	26.08	26.26	17,400
08/09/22	25.44	25.86	25.44	25.78	19,800
07/09/22	25.55	25.81	25.42	25.76	13,900
06/09/22	25.83	25.83	25.58	25.59	13,400
02/09/22	26.00	26.08	25.72	25.77	21,700
01/09/22	25.93	25.93	25.64	25.90	9,100
31/08/22	26.31	26.34	26.14	26.14	14,400
30/08/22	26.49	26.52	26.10	26.17	33,900
29/08/22	26.49	26.49	26.25	26.32	24,800
26/08/22	27.00	27.00	26.50	26.50	35,000
25/08/22	26.82	27.00	26.79	26.97	14,100
24/08/22	26.66	26.85	26.65	26.71	12,500
23/08/22	26.61	26.78	26.49	26.66	12,400
22/08/22	26.50	26.50	26.34	26.40	7,000
19/08/22	26.80	26.81	26.66	26.77	18,700
18/08/22	27.33	27.33	27.11	27.20	19,800
17/08/22	27.35	27.56	27.22	27.35	55,800
16/08/22	27.40	27.57	27.40	27.49	25,400
15/08/22	27.50	27.52	27.34	27.47	15,200

Global Indices

No news available...

Currencies