$35.13 -1.32 (%) WT Emrg Marktes Shs of Benef Interest - NYSEARCA

Sep. 1, 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
11/16/201057.2157.2156.0356.43248,551
11/15/201057.6158.0257.5057.58148,400
11/12/201057.8657.9257.2957.57203,200
11/11/201058.2858.2957.8958.26134,948
11/10/201059.0659.1358.3658.91235,377
11/9/201059.3959.4458.4558.69233,849
11/8/201058.9558.9958.6058.97161,335
11/5/201059.3259.3259.0359.18258,563
11/4/201059.5659.7859.3859.78388,462
11/3/201058.5458.6157.7958.61962,482
11/2/201058.4558.5058.1558.42113,000
11/1/201057.9258.0357.4957.79133,998
10/29/201057.3957.4857.2357.41122,604
10/28/201057.5757.5957.0357.34301,824
10/27/201057.0657.0656.4556.90182,771
10/26/201057.5657.7057.3357.63310,264
10/25/201058.0158.1157.7157.85132,279
10/22/201057.5157.5457.2057.3582,903
10/21/201057.5457.9656.9357.34425,821
10/20/201057.1257.6756.8057.38108,211
10/19/201056.9257.0056.2156.50173,679
10/18/201057.9058.2057.6058.20138,590
10/15/201058.7358.7357.9358.34811,689
10/14/201058.3158.3957.8758.19373,425
10/13/201057.9158.4757.9058.28151,107
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
  • Showing 1201-1254 of 1,254 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!