$33.31 +0.28 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

May. 24, 2016 | 03:59 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
3/16/201541.0541.1740.9041.07210,760
3/13/201541.0141.0840.6040.77287,072
3/11/201541.0241.2040.8841.07471,067
3/10/201541.3641.3640.9140.91461,613
3/9/201542.1742.3642.0242.05266,224
3/6/201542.5242.5742.0442.14491,607
3/5/201543.1743.4542.7442.87265,107
3/4/201543.2843.2942.7242.97383,698
3/3/201543.6043.7443.5543.59189,831
3/2/201543.9044.0143.6743.74211,984
2/27/201543.9844.2843.9144.06300,674
2/26/201544.1544.3243.9344.02452,041
2/25/201544.0044.1643.8544.05354,164
2/24/201543.8744.2343.6044.12662,124
2/23/201543.9544.0043.4743.52857,154
2/20/201543.9844.3843.8344.31362,795
2/19/201543.8244.3043.7244.09263,837
2/18/201544.3344.4944.1344.41288,235
2/17/201544.3844.4543.9444.34424,001
2/13/201544.2544.6344.2544.56423,266
2/12/201543.2343.9543.2143.89523,520
2/11/201542.5142.8842.3042.72525,771
2/10/201542.8742.9442.5342.92365,595
2/9/201543.0343.2042.9243.04322,756
2/6/201543.0643.2342.8043.05345,786
2/5/201543.0543.4843.0043.45483,593
2/4/201543.1343.2242.6742.68610,126
2/3/201542.9143.2742.7543.23952,877
2/2/201541.7942.2741.7342.19472,890
1/30/201541.7942.0241.3941.49600,931
1/29/201542.6442.6442.0842.42531,616
1/28/201542.9643.1042.5542.58380,506
1/27/201542.8043.2742.7743.09724,880
1/26/201543.1643.4342.9443.06729,521
1/23/201543.7243.8843.5543.55534,268
1/22/201543.3944.0543.3344.03828,728
1/21/201542.4642.9742.4642.94492,823
1/20/201542.1742.1741.9242.09625,093
1/16/201542.1742.5842.0842.57468,939
1/15/201542.7342.8141.9741.98959,448
1/14/201541.8842.3241.7742.27918,113
1/13/201542.3542.5841.8842.28737,577
1/12/201542.1942.2241.9142.01456,922
1/9/201542.6942.7842.3642.581,069,150
1/8/201542.8443.1742.8343.041,892,630
1/6/201541.4041.5840.9541.08664,592
1/5/201541.6641.6641.1041.15731,739
1/2/201542.2442.2441.6041.86540,729
12/31/201442.4342.6142.1642.161,482,530
12/30/201442.4242.6242.3942.501,708,560
12/29/201442.6742.8442.2242.241,960,610
12/26/201443.0043.3142.9042.94633,992
12/24/201442.5142.6942.3742.65570,067
12/23/201442.7742.7742.2742.471,252,300
12/22/201443.1743.4642.8643.061,444,100
12/19/201441.7542.5741.7542.471,533,020
12/18/201442.4842.8641.9242.162,157,670
12/17/201440.3742.4640.3741.921,684,380
12/16/201439.7841.1239.4040.402,069,390
12/15/201441.4141.4540.3440.392,361,310
12/12/201442.3042.4741.7541.771,240,860
12/11/201442.7842.8842.2742.331,737,240
12/10/201443.5643.6342.9543.012,083,410
12/9/201443.5943.6043.3443.571,046,570
12/8/201444.5544.6044.0244.141,508,290
12/5/201444.8845.0244.5844.921,481,630
12/4/201445.1745.2544.9144.95818,805
12/3/201445.0545.3545.0045.08777,422
12/2/201445.2145.2144.8844.95688,516
12/1/201445.1445.2244.8345.13793,391
11/28/201446.1646.1645.6645.72238,895
11/26/201446.7946.9546.7346.80490,131
11/25/201446.8447.0046.4646.47467,270
11/24/201447.0047.0646.7746.79387,254
11/21/201446.9247.2546.7847.231,021,380
11/20/201445.8246.0345.7645.86375,613
11/19/201445.5945.9745.5145.80677,734
11/18/201445.4345.7745.4345.72497,544
11/17/201445.4845.5445.3245.45657,572
11/14/201445.4945.8845.3445.87550,304
11/13/201445.9445.9545.5045.61513,413
11/12/201445.9546.3045.9446.05709,937
11/11/201446.0546.1645.8846.10301,896
11/10/201446.5046.5246.0846.10362,872
11/7/201445.7846.1145.7846.08540,786
11/6/201446.4146.6545.7145.72356,870
11/5/201446.7346.7346.4046.65382,364
11/4/201447.1847.1946.8547.14458,291
11/3/201447.3847.4547.1147.18345,686
10/31/201447.6547.7247.3947.51342,881
10/30/201447.2047.7847.1547.51463,042
10/29/201447.3047.4946.7346.88673,370
10/28/201446.6947.2446.6947.16538,653
10/27/201445.9146.3045.8746.29303,187
10/24/201446.4346.9546.3646.73412,187
10/23/201446.5546.6746.3446.39472,801
10/22/201446.9046.9046.4146.51546,979
10/21/201446.7547.1946.7546.97726,688
10/20/201446.8046.9146.6946.78802,461
10/17/201446.9647.4346.3247.10848,464
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center