ETF Historical Data - EM57 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EM57)
ETF (EM57) Historical

ETF (EM57)

151.42

-0.63

(-0.41%)

Closed May 17 11:30AM

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
1715874900	152.09	-0.08	-0.05	152.4	152.4	151.97	5235
1715788500	152.16999	0.98	0.65	151.12	152.16999	151.12	4475
1715702100	151.19	-0.24	-0.16	151.58	151.59	151.13999	5256
1715615700	151.43	0.26	0.17	151.5	151.5	151.3	2753
1715356500	151.16999	-0.26	-0.17	151.75	151.76	151.16999	4899
1715270100	151.43	-0.3	-0.20	151.61	151.69999	151.4	1654
1715183700	151.72999	-0.23	-0.15	151.91	151.91	151.72999	894
1715097300	151.96	0.26	0.17	151.91	151.96	151.85	5487
1715010900	151.69999	0.33	0.22	151.83	152	151.66	4227
1714751700	151.37	0.38	0.25	151.15	151.91999	151.13999	3043
1714665300	150.99	0.31	0.21	151.05	151.15	150.97	3126
1714492500	150.68	-0.59	-0.39	151.15	151.15	150.66999	5135
1714406100	151.27	0.56	0.37	150.97999	151.33	150.93	3726
1714146900	150.71	0.44	0.29	150.47999	150.84	150.44999	2299
1714060500	150.27	-0.35	-0.23	150.68	150.78	150.07	820
1713974100	150.62	-0.85	-0.56	151.1	151.11	150.54	1197
1713887700	151.47	0.2	0.13	151.44999	151.47	151.05	1207
1713801300	151.27	0.38	0.25	150.71	151.31	150.71	1376
1713542100	150.88999	-0.2	-0.13	151.22999	151.36	150.82	2328
1713455700	151.09	-0.14	-0.09	151.46	151.54	151.08	6493
1713369300	151.22999	0.07	0.05	151.01	151.22999	151.01	1487
1713282900	151.16	-0.47	-0.31	151.59	151.59	150.97999	3346
1713196500	151.63	-0.6	-0.39	152.01	152.01	151.61	1554
1712937300	152.22999	0.7	0.46	151.69	152.51	151.69	3891
1712850900	151.53	-0.07	-0.05	151.51	151.53	151.29	2221
1712764500	151.6	-0.55	-0.36	152.13999	152.41	151.52	1640
1712678100	152.15	0.5	0.33	151.69999	152.15	151.69999	811
1712591700	151.65	-0.26	-0.17	151.52	151.65	151.5	1081
1712332500	151.91	-0.28	-0.18	152.26	152.29	151.91	2874
1712246100	152.19	0.5	0.33	152.01	152.25	151.82	3853
1712159700	151.69	-0.05	-0.03	151.78	151.96	151.53	3390
1712073300	151.74	-0.71	-0.47	151.66999	152.12	151.63	2303
1711644900	152.44999	-0.02	-0.01	152.38	152.47	152.22999	776
1711558500	152.47	0.29	0.19	152.41999	152.56	152.36	1672
1711472100	152.18	0.2	0.13	152.09	152.37	152.06	1393
1711385700	151.97999	-0.39	-0.26	152.47999	152.54	151.91999	1132
1711126500	152.37	0.39	0.26	152.1	152.38999	152.1	2663
1711040100	151.97999	0.28	0.18	152.04	152.25	151.88	1613
1710953700	151.69999	-0.02	-0.01	151.86	151.97999	151.66	5308
1710867300	151.72	0.15	0.10	151.66	151.72	151.51	3734
1710780900	151.57	-0.02	-0.01	151.6	151.6	151.46	1590
1710521700	151.59	-0.21	-0.14	151.55	151.63999	151.52	2323
1710435300	151.8	-0.49	-0.32	152.25	152.38	151.72	3002
1710348900	152.29	-0.02	-0.01	152.57	152.57	152.22999	7344
1710262500	152.31	-0.11	-0.07	152.51	152.65	152.31	1322
1710176100	152.41999	-0.47	-0.31	153	153	152.41999	667
1709916900	152.88999	0.59	0.39	152.69	152.96	152.66	2623
1709830500	152.3	0.29	0.19	152	152.3	151.97	2216
1709744100	152.01	-0.12	-0.08	151.82	152.02	151.75	978
1709657700	152.13	1.12	0.74	151.5	152.13	151.47999	3953
1709571300	151.01	-0.12	-0.08	151.26	151.26	150.97	2836
1709312100	151.13	0.12	0.08	150.93	151.19999	150.68	3352
1709225700	151.01	0.11	0.07	150.91999	151.01	150.47	2046
1709139300	150.9	0.11	0.07	150.85	150.96	150.76	1137
1709052900	150.79	-0.16	-0.11	150.96	151.07	150.79	1759
1708966500	150.94999	-0.32	-0.21	151.5	151.54	150.94999	2766
1708707300	151.27	0.41	0.27	150.49	151.27	150.49	1000
1708620900	150.86	-0.05	-0.03	150.63	150.99	150.54	5960
1708534500	150.91	-0.55	-0.36	151.3	151.46	150.88999	2833
1708448100	151.46	0.33	0.22	151.08	151.51	151.08	773
1708361700	151.13	0.07	0.05	151.19999	151.27	151	2525

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions