$43.33 +0.21 (%) WT EM Eq Incm Shs of Benef Interest - NYSEARCA

Jul. 2, 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
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
7/28/201050.4050.7850.3350.6449,800
7/27/201050.8850.8850.2950.5181,900
7/26/201050.3450.7150.2050.6893,200
7/23/201049.8150.3249.6550.3177,600
7/22/201049.6050.1749.6050.0745,100
7/21/201049.2449.2448.4548.6735,600
7/20/201048.2149.1648.1349.15158,500
7/19/201048.3748.6148.1748.5339,700
7/16/201048.5848.6847.6847.7254,100
7/15/201048.8248.9448.2848.7869,900
7/14/201048.8548.9848.4648.7531,400
7/13/201048.7949.1848.6749.0545,200
7/12/201048.3948.5748.1148.3433,200
7/9/201048.3248.6248.1148.58120,300
7/8/201048.3448.4747.8748.4757,900
7/7/201047.3248.4247.2348.4145,800
7/6/201047.3647.8046.8447.2890,900
  • 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!