$33.39 -0.20 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

Jun. 27, 2016 | 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
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
4/7/201633.6133.6833.3133.38172,038
4/6/201633.5634.1133.4834.10158,597
4/5/201633.8333.9333.6533.69162,119
4/4/201634.7434.7434.3334.3774,753
4/1/201634.2234.8834.0934.8289,329
3/31/201635.0535.1234.8134.83286,016
3/30/201635.0535.2734.9534.98151,273
3/29/201634.0134.5833.8734.56121,539
3/28/201634.1734.1934.0234.1573,484
3/24/201633.8234.1733.6834.16362,062
3/23/201634.5934.6034.2234.2796,370
3/22/201634.8335.1634.7835.03110,015
3/21/201634.8835.1534.8835.07207,936
3/18/201635.0235.1434.8834.89591,109
3/17/201634.4935.0034.3734.891,143,540
3/16/201632.9333.9732.8933.94182,642
3/15/201633.1933.2333.0433.17345,801
3/14/201634.0434.1333.8033.94596,184
3/11/201633.9634.2333.9634.20157,742
3/10/201633.6633.7233.0733.57874,350
3/9/201633.6333.8333.5333.64327,113
3/8/201633.8333.8333.4433.52310,796
3/7/201633.9334.2933.9034.091,302,810
3/4/201633.4934.0833.4534.06540,548
3/3/201632.5233.0532.5133.03170,533
3/2/201631.9632.4331.9332.41207,406
3/1/201631.5432.0631.5132.02176,204
2/29/201631.0231.2630.9630.99145,706
2/26/201631.2631.2830.7330.76300,565
2/25/201630.8831.0730.6931.06199,156
2/24/201630.4430.9330.2730.85200,880
2/23/201631.2131.2430.9330.93171,789
2/22/201631.2231.4831.1131.48201,455
2/19/201630.5930.8030.4830.69141,623
2/18/201631.2331.2530.8630.90325,302
2/17/201630.6831.1530.6831.10458,920
2/16/201630.3130.5130.2530.48313,013
2/12/201629.3729.6229.2829.62257,327
2/11/201629.0429.3128.9029.18477,876
2/10/201629.7129.9929.5229.53273,973
2/9/201629.3429.7029.1029.38252,329
2/8/201629.7829.8329.4129.75265,067
2/5/201630.3630.3630.0330.12259,264
2/4/201630.3730.7330.2230.35321,920
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center