Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: EMM )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.0850 0.0850 0.0850 0.0850 47,100 +0.00(+0.00%)
Sep 25, 2024 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Sep 24, 2024 0.0800 0.0850 0.0800 0.0850 63,000 +0.01(+6.25%)
Sep 23, 2024 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Sep 20, 2024 0.0800 0.0850 0.0750 0.0800 99,424 -0.01(-5.88%)
Sep 19, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Sep 18, 2024 0.0850 0.0850 0.0800 0.0800 7,000 +0.01(+6.67%)
Sep 17, 2024 0.0850 0.0850 0.0750 0.0750 130,226 -0.01(-6.25%)
Sep 16, 2024 0.0850 0.0850 0.0800 0.0800 1,382,114 +0.00(+0.00%)
Sep 13, 2024 0.0750 0.0850 0.0750 0.0800 5,200,150 +0.01(+6.67%)
Sep 12, 2024 0.0750 0.0800 0.0700 0.0750 799,250 -0.01(-6.25%)
Sep 11, 2024 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Sep 10, 2024 0.0850 0.0850 0.0800 0.0800 33,200 +0.00(+0.00%)
Sep 09, 2024 0.0850 0.0850 0.0800 0.0800 79,000 +0.00(+0.00%)
Sep 06, 2024 0.0850 0.0850 0.0800 0.0800 121,000 -0.01(-5.88%)
Sep 05, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Sep 04, 2024 0.0850 0.0850 0.0800 0.0800 214,000 +0.00(+0.00%)
Sep 03, 2024 0.1000 0.1000 0.0800 0.0800 160,600 -0.02(-20.00%)
Aug 29, 2024 0.1000 0 +0.00(+0.00%)
Aug 28, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 27, 2024 0.0950 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 26, 2024 0.1000 0.1000 0.0950 0.1000 14,000 +0.01(+5.26%)
Aug 23, 2024 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 22, 2024 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Aug 21, 2024 0.1000 0.1000 0.0950 0.0950 30,000 +0.01(+5.56%)
Aug 15, 2024 0.0900 0 -0.01(-5.26%)
Aug 14, 2024 0.0950 0.0950 0.0950 0.0950 40,000 +0.01(+5.56%)
Aug 13, 2024 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+0.00%)
Aug 12, 2024 0.0900 0.0950 0.0900 0.0900 25,000 +0.00(+5.88%)
Aug 09, 2024 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Aug 08, 2024 0.0900 0.0900 0.0850 0.0900 41,000 +0.00(+0.00%)
Aug 07, 2024 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+5.88%)
Aug 06, 2024 0.0850 0.0900 0.0850 0.0850 27,000 +0.00(+0.00%)
Aug 02, 2024 0.0850 0 +0.00(+0.00%)
Aug 01, 2024 0.0850 0.0850 0.0800 0.0850 11,000 +0.01(+6.25%)
Jul 31, 2024 0.0950 0.0950 0.0800 0.0800 590,666 -0.01(-11.11%)
Jul 30, 2024 0.0950 0.0950 0.0900 0.0900 29,000 +0.00(+0.00%)
Jul 29, 2024 0.0950 0.0950 0.0900 0.0900 33,000 -0.01(-5.26%)
Jul 26, 2024 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-5.00%)
Jul 25, 2024 0.1050 0.1050 0.1000 0.1000 11,000 +0.01(+5.26%)
Jul 24, 2024 0.1000 0.1000 0.0950 0.0950 20,900 -0.01(-5.00%)
Jul 23, 2024 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Jul 22, 2024 0.1000 0.1000 0.0950 0.1000 23,500 +0.00(+0.00%)
Jul 19, 2024 0.1050 0.1050 0.0950 0.1000 17,000 -0.00(-4.76%)
Jul 18, 2024 0.1050 0.1050 0.1050 0.1050 8,600 +0.00(+0.00%)
Jul 17, 2024 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+0.00%)
Jul 16, 2024 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Jul 15, 2024 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Jul 12, 2024 0.1100 0.1100 0.0950 0.1000 63,500 -0.00(-4.76%)
Jul 11, 2024 0.1100 0.1100 0.1000 0.1050 28,850 -0.01(-4.55%)
Jul 10, 2024 0.0850 0.1100 0.0850 0.1100 425,000 +0.02(+29.41%)
Jul 09, 2024 0.0850 0.0850 0.0800 0.0850 141,000 +0.00(+0.00%)
Jul 08, 2024 0.0900 0.0900 0.0850 0.0850 82,588 +0.00(+0.00%)
Jul 05, 2024 0.0900 0.0900 0.0850 0.0850 29,300 -0.00(-5.56%)
Jul 04, 2024 0.0900 0.0900 0.0900 0.0900 84,000 +0.00(+0.00%)
Jul 03, 2024 0.0900 0.0900 0.0900 0.0900 103,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.