$38.93 +0.03 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEM historical data

Date Open High Low Close Volume
3/30/201635.0535.2734.9534.98151,273
3/29/201634.0134.5833.8734.56121,539
3/28/201634.1734.1934.0234.1573,484
3/24/201633.8234.1733.6834.16362,062
3/23/201634.5934.6034.2234.2796,370
3/22/201634.8335.1634.7835.03110,015
3/21/201634.8835.1534.8835.07207,936
3/18/201635.0235.1434.8834.89591,109
3/17/201634.4935.0034.3734.891,143,540
3/16/201632.9333.9732.8933.94182,642
3/15/201633.1933.2333.0433.17345,801
3/14/201634.0434.1333.8033.94596,184
3/11/201633.9634.2333.9634.20157,742
3/10/201633.6633.7233.0733.57874,350
3/9/201633.6333.8333.5333.64327,113
3/8/201633.8333.8333.4433.52310,796
3/7/201633.9334.2933.9034.091,302,810
3/4/201633.4934.0833.4534.06540,548
3/3/201632.5233.0532.5133.03170,533
3/2/201631.9632.4331.9332.41207,406
3/1/201631.5432.0631.5132.02176,204
2/29/201631.0231.2630.9630.99145,706
2/26/201631.2631.2830.7330.76300,565
2/25/201630.8831.0730.6931.06199,156
2/24/201630.4430.9330.2730.85200,880
2/23/201631.2131.2430.9330.93171,789
2/22/201631.2231.4831.1131.48201,455
2/19/201630.5930.8030.4830.69141,623
2/18/201631.2331.2530.8630.90325,302
2/17/201630.6831.1530.6831.10458,920
2/16/201630.3130.5130.2530.48313,013
2/12/201629.3729.6229.2829.62257,327
2/11/201629.0429.3128.9029.18477,876
2/10/201629.7129.9929.5229.53273,973
2/9/201629.3429.7029.1029.38252,329
2/8/201629.7829.8329.4129.75265,067
2/5/201630.3630.3630.0330.12259,264
2/4/201630.3730.7330.2230.35321,920
2/3/201629.4530.0329.0029.97311,679
2/2/201629.4729.4729.0129.07375,674
2/1/201629.8830.0429.7329.93210,755
1/29/201629.9630.4229.9330.42254,298
1/28/201629.4129.4929.1729.41374,803
1/27/201628.8029.2228.6628.79374,597
1/26/201628.5628.8428.5228.80375,676
1/25/201628.7428.8228.4328.441,007,870
1/22/201628.8228.9228.5128.861,574,710
1/21/201627.7428.2227.5127.88630,918
1/20/201627.6527.9327.1527.76801,647
1/19/201628.5828.5828.0728.28818,364
1/15/201628.0328.1627.5827.85516,420
1/14/201628.8229.3328.6229.291,726,950
1/13/201629.4029.4428.7028.78602,886
1/12/201629.2629.3128.8229.03311,775
1/11/201629.2029.3228.6828.91316,518
1/8/201629.5729.6728.9428.951,014,620
1/7/201629.4529.7629.2229.22409,127
1/6/201630.2930.4130.1430.23454,968
1/5/201630.8730.9230.7530.83261,807
1/4/201630.7530.8230.5130.71489,192
12/31/201531.5831.8131.5331.64833,878
12/30/201531.8431.8931.6631.66791,547
12/29/201532.2132.2732.1632.25691,808
12/28/201532.1632.2632.1032.22661,565
12/24/201532.3432.4732.0232.36300,307
12/23/201532.1032.4832.0132.45600,118
12/22/201531.5531.7931.5431.79648,462
12/21/201531.6231.7331.3231.55698,916
12/18/201531.9732.0231.7231.72482,374
12/17/201532.4332.4531.9831.98563,091
12/16/201532.0732.5031.9032.36505,430
12/15/201531.9132.1231.8831.98610,896
12/14/201531.2631.4130.9831.37611,543
12/11/201531.3531.3531.0131.02573,884
12/10/201532.2432.4032.0432.04497,189
12/9/201532.5632.8332.3132.39466,374
12/8/201532.3032.6032.2232.59418,674
12/7/201533.3433.3632.9733.02549,236
12/4/201533.2933.7333.2933.63374,748
12/3/201533.7633.8233.4933.62454,998
12/2/201533.6433.6733.3433.47336,250
12/1/201533.7133.8533.6633.78406,867
11/30/201533.5933.6533.4033.57282,980
11/27/201533.9933.9933.7233.7292,648
11/25/201534.3834.4634.2234.37213,869
11/24/201534.4034.7834.3134.67329,892
11/23/201534.9134.9834.6734.70239,507
11/20/201535.0135.2435.0135.08419,398
11/19/201534.7734.9234.6434.82266,027
11/18/201534.0934.5634.0834.55406,836
11/17/201534.2134.3534.1034.17294,290
11/16/201533.6934.2333.6534.23258,819
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center