$39.60 +0.31 (%) WT EM Eq Incm Shs of Benef Interest - NYSEARCA

Jul. 28, 2015 | 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
10/12/201057.2557.4656.7257.34204,764
10/11/201057.5057.5557.3057.48112,713
10/8/201056.8557.5156.6657.43201,553
10/7/201057.5757.5756.7056.92163,053
10/6/201057.3857.4557.1157.33285,346
10/5/201056.6457.2956.3857.26200,498
10/4/201056.1356.2355.7456.04126,762
10/1/201056.0456.4955.9256.42148,371
9/30/201055.9355.9355.2555.6883,115
9/29/201055.2755.5255.0755.35137,116
9/28/201054.8855.3354.4855.24204,738
9/27/201054.7754.8854.5054.64178,766
9/24/201054.6554.8654.5654.63305,355
9/23/201054.0454.4253.8454.03145,985
9/22/201054.4854.6554.2054.33109,987
9/21/201054.2954.3453.8054.18104,404
9/20/201053.9454.3053.6854.22625,637
9/17/201054.5254.5254.0654.12101,254
9/16/201054.4854.4854.1254.4195,194
9/15/201054.3554.5454.0954.54122,009
9/14/201054.2354.6553.9954.43187,235
9/13/201054.1254.2253.9354.20120,082
9/10/201053.0953.3452.9853.28491,739
9/9/201053.2753.2752.7853.03444,812
9/8/201052.4352.7952.4352.61172,064
9/7/201052.5552.5852.0052.0650,006
9/3/201052.7553.0352.6152.76182,265
9/2/201052.3052.3952.1252.3974,836
9/1/201052.0352.4751.8152.34249,327
8/31/201050.9851.2750.7351.1365,700
8/30/201051.4551.4550.8550.85119,200
8/27/201050.8851.7250.7051.63107,900
8/26/201051.0051.1950.6050.6660,900
8/25/201050.3050.9950.1050.79308,300
8/24/201051.0351.1950.5551.02143,200
8/23/201052.0052.0051.3551.4038,000
8/20/201051.3151.7251.2451.7042,700
8/19/201052.0952.0951.3451.59111,300
8/18/201052.0652.2451.7652.0983,700
8/17/201052.0452.3451.8552.0370,300
8/16/201051.2851.7151.1351.6369,600
8/13/201050.9251.3150.9251.08111,400
8/12/201050.7051.0950.5950.9857,400
8/11/201051.3151.3850.7550.93172,200
8/10/201051.9252.4651.7652.36124,300
8/9/201052.9552.9752.5852.64183,600
8/6/201052.1252.5852.0652.5886,100
8/5/201052.3952.4852.0852.4657,700
8/4/201052.2252.6551.9752.60547,000
8/3/201052.3252.3251.8952.03267,200
8/2/201052.0452.7952.0452.79371,000
7/30/201050.8751.6950.5451.50132,000
7/29/201051.0051.2450.4651.03114,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!