$38.09 -0.19 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEM historical data

Date Open High Low Close Volume
8/29/201637.9338.3037.9238.28182,543
8/26/201638.4538.7737.7337.97423,292
8/25/201638.2238.3938.1938.3691,714
8/24/201638.1738.3838.1538.30196,809
8/23/201638.7338.7738.2538.26298,494
8/22/201638.5738.5738.3338.45134,376
8/19/201638.8038.9938.6238.97284,552
8/18/201639.1439.1939.0039.18142,974
8/17/201638.8739.0838.5939.02262,716
8/16/201639.2939.2939.0939.18227,461
8/15/201639.1839.4339.1839.35243,330
8/12/201639.0439.1538.8438.99167,695
8/11/201638.7239.1438.7139.13260,034
8/10/201638.9439.0038.6838.71186,439
8/9/201638.7238.9538.7238.78387,459
8/8/201638.3938.5738.3938.411,575,370
8/5/201638.1138.2938.0338.26192,580
8/4/201637.7438.0637.6637.98262,505
8/3/201637.1737.6737.1037.67201,711
8/2/201637.6337.6537.1337.33143,973
8/1/201637.8837.8837.5537.56304,598
7/29/201637.5237.8437.4237.76277,446
7/28/201637.5037.5437.3037.53120,508
7/27/201637.4937.6437.2137.49243,377
7/26/201637.3337.4837.2537.47196,918
7/25/201637.4937.4937.1437.2586,748
7/22/201637.4937.6637.4037.64190,207
7/21/201637.5037.6037.3237.40225,504
7/20/201637.4537.5937.3337.48428,476
7/19/201637.4537.4637.2137.32172,522
7/18/201637.3037.7537.2737.74296,293
7/15/201637.2337.3937.1137.351,850,780
7/14/201637.0437.2937.0037.19173,389
7/13/201636.7036.7736.4336.68156,319
7/12/201636.5636.6936.4036.59228,393
7/11/201635.9936.1735.9836.04353,622
7/8/201635.3835.6835.3335.64224,279
7/7/201635.2735.3434.8134.90575,483
7/6/201634.7035.1534.5835.15221,190
7/5/201635.2735.4235.0335.1177,985
7/1/201635.5235.7435.5235.70223,978
6/30/201635.2435.5335.0935.42165,723
6/29/201634.9635.1834.8935.12303,269
6/28/201634.1634.3434.0734.32400,892
6/27/201633.6033.6033.0833.39393,878
6/24/201633.8934.4533.4933.591,475,740
6/23/201635.4135.8635.3335.83294,841
6/22/201635.1135.1734.8734.89531,031
6/21/201634.7735.0434.6234.91248,223
6/20/201634.6034.8234.6034.60140,410
6/17/201634.1834.2934.0034.21109,221
6/16/201633.6834.0833.4134.06158,111
6/15/201634.1834.5334.1634.19166,391
6/14/201634.0734.2233.7733.98197,702
6/13/201634.1034.4333.9734.13143,943
6/10/201634.7334.7334.3734.44186,987
6/9/201635.2635.3735.1635.26142,610
6/8/201635.7035.8335.6435.78181,135
6/7/201635.2535.4735.2535.42246,485
6/6/201634.7835.1034.7835.08219,653
6/3/201634.3834.7034.2134.61165,608
6/2/201633.6833.9933.5733.96138,048
6/1/201633.6033.7733.5133.69360,058
5/31/201633.7733.9833.6433.70225,984
5/27/201633.9133.9433.6833.75126,985
5/26/201633.9834.0233.7533.90168,493
5/25/201633.5833.7933.5833.68121,282
5/24/201633.2033.3733.2033.3178,183
5/23/201632.9733.1932.9733.03165,433
5/20/201633.1233.2633.1033.17211,048
5/19/201632.9032.9132.6632.82128,757
5/18/201633.2233.6633.0333.17203,864
5/17/201633.4833.6933.3733.44150,530
5/16/201633.6133.7933.6033.61179,487
5/13/201633.6233.7433.2533.30214,808
5/12/201634.2034.2233.8333.94229,280
5/11/201634.0134.2233.8734.03216,116
5/10/201633.6734.0133.6734.01117,127
5/9/201633.8833.8833.3033.41142,901
5/6/201633.9134.2333.7634.03398,981
5/5/201634.4434.5033.9734.07255,182
5/4/201634.5234.5234.0834.09148,567
5/3/201635.2535.2634.8134.83378,239
5/2/201635.9935.9935.7735.89283,898
4/29/201636.2036.3035.8936.03720,900
4/28/201636.1336.5336.1236.17151,868
4/27/201636.0036.4735.9236.42168,755
4/26/201636.0236.2335.9136.19217,090
4/25/201636.0536.0535.7735.82121,359
4/22/201636.2536.4236.0036.12152,995
4/21/201636.5536.5936.2636.30339,419
4/20/201636.3836.8636.3336.71220,417
4/19/201636.1636.6036.1636.49493,731
4/18/201635.4535.9135.3735.80311,519
4/15/201635.7435.7935.5935.59200,363
4/14/201635.9335.9335.7535.80144,407
4/13/201635.9536.0435.8736.00162,569
4/12/201634.8835.4434.7335.38110,629
4/11/201634.8034.9734.6834.69213,876
4/8/201634.1934.3334.1334.23113,588
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center