$46.82 +0.35 (%) WT EM Eq Incm Shs of Benef Interest - NYSEARCA

Nov. 26, 2014 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEM historical data

Date Open High Low Close Volume
2/6/201446.5847.3246.5847.21571,881
2/5/201446.1846.4845.9646.30815,953
2/4/201445.8846.5845.8346.401,738,600
2/3/201445.9646.2145.1945.351,126,720
1/31/201445.9646.6645.8546.49953,890
1/30/201446.6746.7546.3346.43799,630
1/29/201446.2346.6645.9646.092,091,470
1/28/201446.9247.1346.8047.021,630,920
1/27/201447.0547.1546.4046.822,447,840
1/24/201447.5547.7246.9446.961,393,140
1/23/201448.7848.7847.7648.061,137,160
1/22/201449.0149.2148.8249.151,301,160
1/21/201448.8648.9548.4848.66678,638
1/17/201448.7648.7648.4848.57830,893
1/16/201448.9549.0048.6548.73697,861
1/15/201448.9749.0248.8548.97697,492
1/14/201448.8749.2048.6649.11920,908
1/13/201449.0449.1648.3948.47566,984
1/10/201448.5249.1648.5049.01868,808
1/9/201448.6148.6248.0048.30808,348
1/8/201448.9048.9548.5048.68785,258
1/7/201448.9249.1448.7648.85580,641
1/6/201449.0549.1248.7148.74660,995
1/3/201449.5349.5349.0049.12440,387
1/2/201450.2350.2749.2349.24822,191
12/31/201350.8551.0850.7351.031,419,160
12/30/201350.6050.8350.5350.721,279,010
12/27/201350.3550.5750.1750.55986,288
12/26/201350.3250.4650.1150.111,180,260
12/24/201350.2750.5550.2550.48750,628
12/23/201350.2850.6350.2650.421,416,180
12/20/201350.1550.5050.0350.112,058,790
12/19/201350.0750.4449.9250.341,173,980
12/18/201350.3451.3749.8351.061,012,570
12/17/201350.1450.3750.0650.102,198,380
12/16/201350.2050.6050.1850.321,599,100
12/13/201350.0250.1949.8650.091,137,820
12/12/201350.0250.1549.7849.97997,960
12/11/201350.9650.9650.0850.17814,683
12/10/201351.1051.3251.0651.28652,860
12/9/201351.0451.5351.0451.28501,697
12/6/201350.8151.4750.8151.361,305,040
12/5/201350.2650.5950.2050.29592,452
12/4/201350.3550.6250.0450.52803,404
12/3/201350.6650.9450.2750.601,016,900
12/2/201351.6051.6550.6550.73878,686
11/29/201351.8851.8851.5451.74257,141
11/27/201351.3151.5951.1751.41514,674
11/26/201351.1051.4251.0051.30821,845
11/25/201351.9151.9251.1951.27801,676
11/22/201351.9152.1051.7252.06445,825
11/21/201351.3551.7851.3551.71702,530
11/20/201352.5252.5251.5951.69625,885
11/19/201352.7953.0052.1752.20568,779
11/18/201352.9053.2852.7352.75473,784
11/15/201351.8952.5551.8952.291,079,480
11/14/201351.0251.5650.8251.50768,537
11/13/201350.5751.0550.4050.99643,702
11/12/201351.1851.4150.7350.99656,183
11/11/201351.6051.6251.2851.34366,566
11/8/201351.6151.7051.2151.65627,973
11/7/201352.8852.8851.7751.81406,247
11/6/201352.6952.9652.6452.77450,395
11/5/201352.7652.8852.5052.52390,078
11/4/201353.2753.5653.2753.56441,595
11/1/201353.1953.5352.9653.25561,158
10/31/201353.8253.9153.3853.40418,053
10/30/201354.0554.1853.4553.66456,017
10/29/201354.2254.2254.0254.08335,488
10/28/201353.9054.0553.7753.91437,553
10/25/201353.6353.8853.5253.85483,308
10/24/201353.9553.9553.4653.53541,524
10/23/201354.0154.2353.5953.61652,507
10/22/201354.4355.0054.4354.80619,579
10/21/201354.4954.5054.2354.29401,021
10/18/201354.7254.7254.4354.50528,821
10/17/201354.1554.5454.0854.54566,516
10/16/201354.0654.4453.9754.25330,528
10/15/201354.0354.1353.6453.76825,502
10/14/201353.4554.1853.3054.13459,853
10/11/201353.5053.8553.4553.751,143,930
10/10/201353.3053.9053.1353.84918,212
10/9/201352.7152.9152.3052.76427,714
10/8/201352.9253.0452.2652.27608,758
10/7/201352.6052.9852.3852.71263,947
10/4/201352.7053.2952.6653.19412,475
10/3/201352.9453.0252.2752.57743,971
10/2/201352.3152.7952.1652.76423,669
10/1/201351.9852.6451.9852.64597,311
9/30/201351.4551.8351.2951.69525,598
9/27/201352.3052.3451.9752.12795,244
9/26/201352.6652.8452.3652.69653,959
9/25/201352.9752.9752.4452.46579,091
9/24/201352.8553.0452.6352.76419,196
9/23/201353.1353.3352.9353.17466,935
9/20/201354.7554.7553.7253.91765,141
9/19/201355.0355.0954.6354.93693,875
9/18/201353.1655.3452.9055.32848,028
9/17/201353.1853.2653.0853.21508,989
9/16/201353.2453.4353.0153.11716,612
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center