$38.43 +0.13 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEM historical data

Date Open High Low Close Volume
1/20/201738.3338.4538.2038.43168,533
1/19/201738.4238.4338.1538.30305,717
1/18/201738.7438.7638.4738.55181,254
1/17/201738.8138.8438.7138.75343,080
1/13/201738.7738.9538.7638.93283,149
1/12/201738.8638.9438.7438.90423,002
1/11/201738.2738.7138.1638.67346,582
1/10/201738.4038.5438.3338.34165,615
1/9/201738.1438.2738.1038.18189,778
1/6/201738.2638.3338.1138.25545,930
1/5/201738.2638.4538.2638.41238,504
1/4/201738.0338.1938.0038.14324,329
1/3/201737.7937.9937.6437.78318,234
12/30/201637.5837.5837.2737.34435,720
12/29/201637.2437.5537.2437.47431,118
12/28/201637.0937.1536.9136.96240,666
12/27/201636.7036.8536.7036.77334,384
12/23/201636.4936.6336.3936.61327,851
12/22/201636.8436.8636.6736.78311,554
12/21/201637.2937.3737.1137.11303,568
12/20/201637.2237.3537.1637.22708,858
12/19/201637.4337.4937.1437.18236,908
12/16/201637.5437.5937.2637.40287,934
12/15/201637.4537.6737.3537.56368,109
12/14/201638.1338.2437.3137.32249,252
12/13/201638.3038.6238.3038.51201,959
12/12/201638.0838.2338.0538.11326,005
12/9/201638.0438.1637.9338.12599,493
12/8/201637.9438.2337.8938.17250,509
12/7/201637.6338.0837.5537.99207,328
12/6/201637.3237.4537.2537.41225,978
12/5/201637.1037.2537.0237.17170,464
12/2/201636.8837.0836.8436.94291,761
12/1/201636.9537.0336.7236.77125,833
11/30/201636.9937.1036.9637.00254,279
11/29/201636.8337.0336.7936.91347,109
11/28/201637.0237.0836.9336.97116,444
11/25/201636.8536.9236.7636.8464,124
11/23/201636.6036.7836.4736.74254,509
11/21/201636.3036.5336.2836.43240,205
11/18/201636.0036.1335.9035.94352,458
11/17/201636.1636.3435.9536.00460,112
11/16/201635.9836.1035.8735.99388,565
11/15/201635.9236.5035.8836.47312,552
11/14/201635.6435.7835.3635.58393,512
11/11/201635.9936.1035.4835.90418,949
11/10/201637.2137.2536.2936.49518,412
11/9/201637.3037.7037.1437.29430,481
11/8/201637.7538.3837.7038.28238,711
11/7/201637.4837.9537.4837.90276,744
11/4/201636.9837.0036.7036.71344,567
11/3/201637.3237.4237.1037.21186,212
11/2/201637.5937.6337.1337.29274,228
11/1/201638.0338.0437.4037.67248,846
10/31/201637.7338.0037.6737.93168,425
10/28/201637.6937.7537.3437.43605,709
10/27/201638.0038.0537.7437.76325,377
10/26/201638.0138.1737.9038.01232,478
10/25/201638.2238.3638.1238.29279,545
10/24/201638.1738.3138.0438.12143,214
10/21/201637.8338.1037.7938.02186,394
10/20/201637.9138.0937.8737.97258,338
10/19/201638.0038.2237.9338.09753,577
10/18/201637.8637.9637.7337.93256,858
10/17/201637.2737.4137.2337.28312,130
10/14/201637.4237.5437.1637.22254,168
10/13/201636.9037.2736.6937.15323,422
10/12/201637.3137.5137.2337.37156,282
10/11/201637.6937.6937.3037.45206,849
10/10/201638.0838.3838.0738.29305,484
10/7/201638.0838.1537.6537.93543,203
10/6/201637.7838.1037.6938.05655,368
10/5/201637.7738.0137.7237.96175,620
10/4/201637.8237.9037.2437.37334,727
10/3/201637.6137.8337.5037.78195,405
9/30/201637.5437.6437.4037.57267,671
9/29/201637.8037.9237.3037.40307,425
9/28/201637.5437.8237.2037.80348,862
9/27/201637.2137.4337.0937.41221,525
9/26/201637.2637.3637.0937.09388,761
9/23/201638.5838.6438.3138.35552,761
9/22/201638.9539.0838.6938.84431,414
9/21/201638.1138.7938.0138.75554,112
9/20/201637.8737.8937.7137.71301,195
9/19/201637.7837.9437.5737.61216,494
9/16/201637.2637.3837.0537.28193,433
9/15/201637.2637.6137.0737.53612,272
9/14/201637.1137.3437.0237.03416,757
9/13/201637.3337.4736.7736.92315,214
9/12/201637.1637.9737.0837.88348,091
9/9/201638.2938.2937.6437.65350,935
9/8/201638.9739.0738.7538.80250,668
9/7/201639.1439.1438.8438.922,937,220
9/6/201638.7239.1738.6639.13153,967
9/2/201638.1738.3138.0838.19509,305
9/1/201637.6537.7937.5137.79109,983
8/31/201637.8537.8937.5037.65111,214
8/30/201638.2338.2837.9938.0980,778
8/29/201637.9338.3037.9238.28182,543
8/26/201638.4538.7737.7337.97423,292
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center