ABERDEEN EMERG MKTS TELE&INFRA Historical Stock Price

Below is the stock price history for Aberdeen Emerg Mkts Tele&infra ETF. Data is recorded each day for the historical open, high, low, close and volume. The Aberdeen Emerg Mkts Tele&infra stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aberdeen Emerg Mkts Tele&infra Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-30 12.51 12.51 12.51 12.51 200
2015-07-29 12.64 12.64 12.64 12.64 100
2015-07-28 12.75 12.87 12.70 12.87 400
2015-07-27 12.53 12.53 12.50 12.50 400
2015-07-22 13.09 13.11 13.06 13.06 2,227
2015-07-20 13.02 13.09 13.02 13.09 400
2015-07-16 13.21 13.21 13.14 13.14 500
2015-07-14 13.00 13.00 13.00 13.00 100
2015-07-13 13.23 13.23 13.23 13.23 100
2015-07-10 13.09 13.09 13.09 13.09 200
2015-07-09 12.705 12.96 12.67 12.96 1,400
2015-07-08 12.40 12.45 12.40 12.42 800
2015-07-07 12.55 12.59 12.54 12.59 300
2015-07-06 12.59 12.81 12.59 12.81 3,101
2015-07-02 12.89 12.89 12.89 12.89 100
2015-07-01 12.85 12.88 12.85 12.88 1,900
2015-06-30 12.62 12.77 12.62 12.77 2,545
2015-06-29 12.54 12.54 12.54 12.54 982
2015-06-26 12.61 12.63 12.59 12.61 2,000
2015-06-25 12.73 12.73 12.70 12.70 500
2015-06-24 12.90 12.90 12.80 12.81 2,063
2015-06-22 12.85 12.85 12.85 12.85 11
2015-06-17 12.67 12.73 12.67 12.73 200
2015-06-16 12.70 12.78 12.70 12.78 1,100
2015-06-15 12.70 12.70 12.70 12.70 200
2015-06-10 12.89 12.99 12.89 12.99 881
2015-06-09 12.76 12.76 12.76 12.76 600
2015-06-08 12.84 12.85 12.80 12.80 2,200
2015-06-05 12.79 12.79 12.79 12.79 500
2015-06-04 12.90 12.90 12.82 12.82 700

» More Aberdeen Emerg Mkts Tele&infra Stock Price History

To see other companies like Aberdeen Emerg Mkts Tele&infra (ETF), view our stock market today for news, and other data.