$29.62 +0.44 (%) WT Emrg Marktes Shs of Benef Interest - NYSEARCA

Feb. 12, 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
4/28/201163.8164.0663.5564.01172,184
4/27/201163.8864.2163.3664.19188,973
4/26/201163.6663.9363.3663.88162,173
4/25/201163.5863.5863.0663.33197,333
4/21/201163.5263.6363.2363.57144,491
4/20/201163.1763.3163.0063.28186,836
4/19/201161.7761.9961.5761.92165,246
4/18/201161.3861.4160.5361.14214,241
4/15/201162.3062.3561.8062.32172,262
4/14/201161.8462.2461.7062.13186,790
4/13/201162.2962.4861.6762.01139,970
4/12/201162.0162.0461.3561.53137,914
4/11/201162.6362.8462.0962.24135,391
4/8/201163.1863.2662.5862.85127,009
4/7/201163.0263.1562.6062.88129,532
4/6/201162.9063.2562.8262.89300,750
4/5/201162.3562.7462.1062.38156,079
4/4/201162.3462.4962.0262.48161,764
4/1/201161.6062.1361.3861.95134,883
3/31/201160.8661.1560.8261.11140,319
3/30/201160.1960.6460.1560.52328,796
3/29/201159.4159.7659.1659.63163,615
3/28/201159.4559.5359.1659.20115,640
3/25/201159.4559.7059.2559.42146,798
3/24/201159.0659.4958.8159.42172,950
3/23/201158.2958.9058.0658.78162,587
3/22/201158.2058.2057.8258.18284,568
3/21/201158.1658.3057.9658.08259,523
3/18/201157.5957.5957.0957.16274,049
3/17/201156.9857.1056.5656.80390,789
3/16/201157.5157.5155.7456.21316,711
3/15/201156.5957.7756.2557.57791,814
3/14/201157.9158.4857.7658.44120,041
3/11/201157.3958.2757.3958.05202,851
3/10/201158.0758.2157.6057.67381,925
3/9/201158.6958.9558.4058.92189,271
3/8/201158.4858.9858.1958.58220,091
3/7/201158.9358.9357.9958.17244,215
3/4/201159.0259.1158.3558.55403,329
3/3/201158.6859.0258.6159.00224,100
3/2/201157.4758.1257.4757.99138,608
3/1/201158.2858.2857.3057.42137,385
2/28/201158.2258.2257.7958.07319,472
2/25/201157.3957.5957.2557.54267,394
2/24/201156.9456.9956.4156.90135,627
2/23/201157.3157.3256.4256.90154,762
2/22/201157.6057.8256.8056.91311,690
2/18/201158.1958.5457.9758.36279,632
2/17/201157.8858.0557.5358.03219,456
2/16/201157.5557.9357.5157.81230,668
2/15/201156.9657.3556.9157.2495,636
2/14/201157.3057.3056.8657.12234,016
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center