$30.12 -0.23 (%) WT Emrg Marktes Shs of Benef Interest - NYSEARCA

Feb. 5, 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
2/5/201630.3630.3630.0330.12259,264
2/4/201630.3730.7330.2230.35321,920
2/3/201629.4530.0329.0029.97311,679
2/2/201629.4729.4729.0129.07375,674
2/1/201629.8830.0429.7329.93210,755
1/29/201629.9630.4229.9330.42254,298
1/28/201629.4129.4929.1729.41374,803
1/27/201628.8029.2228.6628.79374,597
1/26/201628.5628.8428.5228.80375,676
1/25/201628.7428.8228.4328.441,007,870
1/22/201628.8228.9228.5128.861,574,710
1/21/201627.7428.2227.5127.88630,918
1/20/201627.6527.9327.1527.76801,647
1/19/201628.5828.5828.0728.28818,364
1/15/201628.0328.1627.5827.85516,420
1/14/201628.8229.3328.6229.291,726,950
1/13/201629.4029.4428.7028.78602,886
1/12/201629.2629.3128.8229.03311,775
1/11/201629.2029.3228.6828.91316,518
1/8/201629.5729.6728.9428.951,014,620
1/7/201629.4529.7629.2229.22409,127
1/6/201630.2930.4130.1430.23454,968
1/5/201630.8730.9230.7530.83261,807
1/4/201630.7530.8230.5130.71489,192
12/31/201531.5831.8131.5331.64833,878
12/30/201531.8431.8931.6631.66791,547
12/29/201532.2132.2732.1632.25691,808
12/28/201532.1632.2632.1032.22661,565
12/24/201532.3432.4732.0232.36300,307
12/23/201532.1032.4832.0132.45600,118
12/22/201531.5531.7931.5431.79648,462
12/21/201531.6231.7331.3231.55698,916
12/18/201531.9732.0231.7231.72482,374
12/17/201532.4332.4531.9831.98563,091
12/16/201532.0732.5031.9032.36505,430
12/15/201531.9132.1231.8831.98610,896
12/14/201531.2631.4130.9831.37611,543
12/11/201531.3531.3531.0131.02573,884
12/10/201532.2432.4032.0432.04497,189
12/9/201532.5632.8332.3132.39466,374
12/8/201532.3032.6032.2232.59418,674
12/7/201533.3433.3632.9733.02549,236
12/4/201533.2933.7333.2933.63374,748
12/3/201533.7633.8233.4933.62454,998
12/2/201533.6433.6733.3433.47336,250
12/1/201533.7133.8533.6633.78406,867
11/30/201533.5933.6533.4033.57282,980
11/27/201533.9933.9933.7233.7292,648
11/25/201534.3834.4634.2234.37213,869
11/24/201534.4034.7834.3134.67329,892
11/23/201534.9134.9834.6734.70239,507
11/20/201535.0135.2435.0135.08419,398
11/19/201534.7734.9234.6434.82266,027
11/18/201534.0934.5634.0834.55406,836
11/17/201534.2134.3534.1034.17294,290
11/16/201533.6934.2333.6534.23258,819
11/13/201533.8433.8433.5333.60184,056
11/12/201534.3034.4534.0634.10510,081
11/11/201534.8034.8034.4434.51372,250
11/10/201534.6534.7834.5134.68206,654
11/9/201535.0835.1934.6534.70392,782
11/6/201535.4035.5735.1335.52253,795
11/5/201536.2336.4036.0736.27181,205
11/4/201536.7636.8236.1736.27374,177
11/3/201535.7636.4935.7636.33253,721
10/30/201535.2635.2935.1135.16722,110
10/29/201535.1435.2235.0335.05248,642
10/28/201535.7035.9735.1635.37588,932
10/27/201535.8135.8435.6335.70141,784
10/26/201536.4736.4736.1836.23307,994
10/23/201536.6836.7536.5336.63332,232
10/22/201536.0836.4736.0836.42317,712
10/21/201536.0236.0535.7235.74534,380
10/20/201536.4036.4536.2336.33419,635
10/19/201536.6536.6536.4036.46197,045
10/16/201536.9737.1936.7937.13940,072
10/15/201536.8437.2536.6637.19429,887
10/14/201536.3836.5836.2836.381,394,430
10/13/201536.2636.5736.0436.10149,078
10/12/201537.1837.1836.6836.70292,869
10/9/201537.0537.3336.9037.04423,991
10/8/201535.9236.6635.9136.61342,267
10/7/201536.0236.3535.8036.06488,700
10/6/201534.8035.0734.7535.03218,551
10/5/201534.4834.8834.4734.88391,795
10/2/201533.1034.0933.0734.07713,124
10/1/201533.6333.7433.2533.42317,466
9/30/201533.4333.5933.2533.48376,543
9/29/201532.7432.9832.6032.94639,188
9/28/201533.1433.1632.6532.73414,822
9/25/201533.7233.7833.3733.48794,180
9/24/201532.9633.4232.7733.33516,052
9/23/201533.8833.9333.4633.47369,292
9/22/201534.1434.1933.8934.12368,270
9/21/201535.1235.2134.7834.92629,847
9/18/201536.4236.6335.9336.03998,610
9/17/201536.5737.5836.5736.96509,117
9/16/201536.4936.9436.4636.87378,305
9/15/201535.8036.2235.8036.14309,015
9/14/201535.7235.8735.5635.84132,024
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center