FinData: Historical Data for AMEX, EEMO - Powershares S&P Emerging Market

Friday, 03 May 2024

Powershares S&P Emerging Market

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	13.65	13.65	13.53	13.53	14,100
13/10/22	13.79	13.79	13.68	13.79	100
12/10/22	13.67	13.70	13.67	13.70	7,900
11/10/22	13.71	13.71	13.71	13.71	0
10/10/22	13.83	13.83	13.83	13.83	300
07/10/22	13.97	13.97	13.85	13.88	1,000
06/10/22	14.07	14.07	14.07	14.07	3,100
05/10/22	13.98	14.08	13.98	14.08	23,200
04/10/22	14.01	14.10	14.01	14.10	2,000
03/10/22	13.83	13.83	13.83	13.83	100
30/09/22	13.58	13.58	13.58	13.58	0
29/09/22	13.55	13.55	13.55	13.55	0
28/09/22	13.75	13.80	13.75	13.80	800
26/09/22	13.60	13.60	13.60	13.60	100
23/09/22	13.90	13.91	13.90	13.91	17,000
22/09/22	14.24	14.31	14.24	14.31	200
21/09/22	14.30	14.30	14.30	14.30	100
20/09/22	14.44	14.44	14.44	14.44	100
19/09/22	14.52	14.52	14.49	14.49	200
16/09/22	14.66	14.70	14.65	14.69	800
15/09/22	14.74	14.74	14.74	14.74	100
14/09/22	14.92	14.93	14.86	14.87	14,800
13/09/22	14.90	14.90	14.72	14.72	700
12/09/22	15.17	15.18	15.17	15.17	4,600
09/09/22	14.94	14.94	14.94	14.94	100
08/09/22	14.80	14.80	14.80	14.80	200
07/09/22	14.84	14.84	14.84	14.84	0
06/09/22	14.75	14.78	14.75	14.75	900
02/09/22	14.95	14.95	14.79	14.79	6,200
01/09/22	14.93	14.95	14.93	14.95	1,000
31/08/22	15.14	15.17	15.01	15.01	8,500
30/08/22	15.12	15.12	15.09	15.09	700
29/08/22	15.15	15.21	15.12	15.15	3,300
26/08/22	15.40	15.40	15.12	15.12	3,700
25/08/22	15.28	15.35	15.28	15.35	400
24/08/22	15.22	15.30	15.22	15.30	800
23/08/22	15.20	15.24	15.19	15.19	1,200
22/08/22	15.23	15.23	15.14	15.14	2,300
19/08/22	15.33	15.33	15.32	15.32	1,500
18/08/22	15.48	15.49	15.48	15.49	400
17/08/22	15.54	15.55	15.54	15.55	400
16/08/22	15.61	15.61	15.52	15.56	23,400
15/08/22	15.51	15.51	15.51	15.51	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.