$37.65 -0.44 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

Aug. 31, 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
11/13/201533.8433.8433.5333.60184,056
11/12/201534.3034.4534.0634.10510,081
11/11/201534.8034.8034.4434.51372,250
11/10/201534.6534.7834.5134.68206,654
11/9/201535.0835.1934.6534.70392,782
11/6/201535.4035.5735.1335.52253,795
11/5/201536.2336.4036.0736.27181,205
11/4/201536.7636.8236.1736.27374,177
11/3/201535.7636.4935.7636.33253,721
10/30/201535.2635.2935.1135.16722,110
10/29/201535.1435.2235.0335.05248,642
10/28/201535.7035.9735.1635.37588,932
10/27/201535.8135.8435.6335.70141,784
10/26/201536.4736.4736.1836.23307,994
10/23/201536.6836.7536.5336.63332,232
10/22/201536.0836.4736.0836.42317,712
10/21/201536.0236.0535.7235.74534,380
10/20/201536.4036.4536.2336.33419,635
10/19/201536.6536.6536.4036.46197,045
10/16/201536.9737.1936.7937.13940,072
10/15/201536.8437.2536.6637.19429,887
10/14/201536.3836.5836.2836.381,394,430
10/13/201536.2636.5736.0436.10149,078
10/12/201537.1837.1836.6836.70292,869
10/9/201537.0537.3336.9037.04423,991
10/8/201535.9236.6635.9136.61342,267
10/7/201536.0236.3535.8036.06488,700
10/6/201534.8035.0734.7535.03218,551
10/5/201534.4834.8834.4734.88391,795
10/2/201533.1034.0933.0734.07713,124
10/1/201533.6333.7433.2533.42317,466
9/30/201533.4333.5933.2533.48376,543
9/29/201532.7432.9832.6032.94639,188
9/28/201533.1433.1632.6532.73414,822
9/25/201533.7233.7833.3733.48794,180
9/24/201532.9633.4232.7733.33516,052
9/23/201533.8833.9333.4633.47369,292
9/22/201534.1434.1933.8934.12368,270
9/21/201535.1235.2134.7834.92629,847
9/18/201536.4236.6335.9336.03998,610
9/17/201536.5737.5836.5736.96509,117
9/16/201536.4936.9436.4636.87378,305
9/15/201535.8036.2235.8036.14309,015
9/14/201535.7235.8735.5635.84132,024
9/11/201535.5735.8335.4635.81788,247
9/10/201535.2535.8335.2535.68343,618
9/9/201535.9036.0935.2235.24515,655
9/8/201535.2235.4035.0635.39284,735
9/4/201534.9734.9934.3234.46286,400
9/3/201535.4536.0035.4035.53323,570
9/2/201535.5135.5235.0135.48274,456
9/1/201535.7335.7734.9735.13541,644
8/31/201536.0836.5835.7936.45402,444
8/28/201536.1436.5636.1336.38265,651
8/27/201535.7936.7235.7336.72633,152
8/26/201534.8035.4134.4235.351,007,900
8/25/201534.4935.7434.0934.12875,828
8/24/201533.0334.9232.7833.821,303,840
8/21/201536.0236.1435.3935.40717,362
8/20/201536.5536.7336.4336.47583,982
8/19/201537.1837.2236.6336.89719,969
8/18/201537.5537.6337.4237.49326,775
8/17/201537.8438.0137.7937.94348,434
8/14/201538.4638.6038.4038.44296,594
8/13/201538.5838.6738.3938.42362,044
8/12/201538.3938.6038.3038.60886,484
8/11/201538.9538.9538.5438.82390,825
8/10/201539.0939.8039.0939.74300,079
8/7/201539.0039.2239.0039.10303,709
8/6/201539.0839.0938.8339.03251,388
8/5/201539.6739.7839.3039.39176,675
8/4/201539.4939.6739.2339.32224,262
8/3/201539.5139.7739.2039.32381,594
7/31/201540.0440.2039.8739.99331,507
7/30/201539.8739.9139.5839.75216,098
7/29/201539.7440.2539.7240.20223,612
7/28/201539.4539.6439.2139.60330,522
7/27/201539.3839.5039.2039.29488,575
7/24/201540.3240.3439.8740.06384,087
7/23/201540.9741.0340.6140.65382,935
7/22/201541.2541.3540.9440.97248,968
7/21/201541.6541.7941.5941.64275,907
7/20/201541.6441.7341.4241.57436,599
7/17/201542.2342.2542.0242.06144,840
7/16/201542.1242.2742.0342.18143,797
7/15/201541.9041.9841.6841.71195,523
7/14/201541.8242.1741.7742.15151,272
7/13/201541.8542.1341.7142.06559,729
7/10/201541.5841.9441.5741.90251,807
7/9/201541.1141.3140.7740.77312,118
7/8/201540.5540.7240.2840.28405,231
7/7/201541.5541.7940.8841.76504,662
7/6/201542.2742.4342.0342.16198,113
7/2/201543.3043.4943.2843.3385,290
7/1/201543.4543.4843.0343.12257,893
6/30/201543.4343.5243.1943.43194,845
6/29/201543.0843.1442.7342.75298,820
6/26/201543.5943.7443.4343.54405,682
6/25/201544.1444.1743.8543.86234,164
6/24/201544.3744.4644.0444.07159,508
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center