$36.72 0.00 (%) WT EM Eq Incm Shs of Benef Interest - NYSEARCA

Aug. 27, 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
6/16/201452.1852.1851.8451.97438,228
6/13/201451.9452.2551.8152.23382,646
6/12/201452.3752.3751.8252.03184,350
6/11/201452.2252.3452.0752.17405,255
6/10/201452.0252.4152.0052.41261,184
6/9/201452.0452.2451.9652.18390,939
6/6/201451.6452.0251.6451.95893,362
6/5/201451.2051.4751.0851.37255,383
6/4/201450.9351.0050.8050.91199,291
6/3/201450.8451.2150.8451.09264,780
6/2/201450.8750.9950.7050.77307,707
5/30/201450.8150.9950.4750.52948,793
5/29/201451.1351.3051.0951.22304,278
5/28/201450.7651.0150.6950.96369,188
5/27/201451.0351.0850.5750.70916,960
5/23/201451.1751.4051.1651.26377,240
5/22/201451.3251.3651.1451.36272,825
5/21/201451.0051.2050.9551.15374,611
5/20/201450.9851.0650.6350.81358,243
5/19/201451.0851.2051.0251.09282,069
5/16/201450.7251.1350.5051.03745,961
5/15/201450.9751.0050.2450.41440,647
5/13/201450.5150.8150.4850.72526,645
5/12/201450.2350.5550.2350.46392,288
5/8/201450.2750.5350.1550.20209,691
5/7/201449.7650.2549.7250.23300,429
5/6/201449.5449.9149.4849.62316,020
5/5/201449.2449.4549.1749.33289,826
5/2/201449.2949.7249.2549.54230,384
5/1/201449.5349.6449.3149.59226,377
4/30/201449.2449.5549.1349.55208,847
4/29/201449.1849.6249.0749.41329,601
4/28/201448.6649.1548.4849.04279,908
4/25/201448.7348.7348.3848.60304,947
4/24/201449.2549.3148.9049.22367,566
4/23/201449.4649.4649.1249.35571,972
4/22/201449.7749.9149.6249.63363,074
4/21/201450.0250.1849.6749.78366,083
4/17/201449.4050.4049.4050.271,012,150
4/16/201449.2349.5449.0749.392,709,780
4/15/201449.3749.4448.3148.88625,020
4/14/201449.9349.9749.4049.70630,398
4/11/201449.5050.1049.5049.95365,114
4/10/201450.3650.4949.8049.80352,563
4/9/201450.1050.5449.6850.29672,702
4/8/201449.9050.3549.9050.02854,361
4/7/201449.4149.5549.1149.36399,901
4/4/201449.5050.0649.0849.11652,792
4/3/201449.1349.1348.6949.10431,139
4/2/201449.1049.4449.0149.32268,958
4/1/201449.2149.4549.1449.33310,008
3/31/201448.9049.3248.9049.07692,825
3/28/201448.6149.0148.5448.59469,518
3/27/201447.8548.4647.8548.39534,976
3/26/201447.8648.2247.7047.74493,011
3/25/201446.9347.8346.9347.66885,068
3/24/201446.7546.9946.5046.81425,171
3/21/201446.5547.2146.5546.63496,996
3/20/201446.0646.6245.9746.24497,962
3/19/201446.8647.0445.9846.19467,321
3/18/201446.5847.2646.5647.23782,027
3/17/201446.1046.5746.0046.49920,773
3/14/201445.4946.0045.3745.91944,038
3/13/201446.1446.3445.1245.31920,221
3/12/201445.7346.0945.6546.06870,691
3/11/201446.5946.8145.9646.04645,401
3/10/201446.7746.8346.4046.68490,481
3/7/201447.5547.6046.7847.14559,989
3/6/201447.4047.8647.4047.641,204,440
3/5/201447.1947.3447.0647.29899,114
3/4/201447.2047.4946.8947.34731,575
3/3/201446.4346.6045.9146.411,161,340
2/28/201447.8147.9747.2647.51849,517
2/27/201447.3947.8947.3047.85670,440
2/26/201447.5047.5047.0047.16779,350
2/25/201447.7247.9647.2947.39725,707
2/24/201447.9548.4247.9548.06799,989
2/21/201447.9248.3647.9248.16317,617
2/20/201447.6048.0847.5348.00649,583
2/19/201447.8848.1147.5147.61755,084
2/18/201448.2348.4048.0048.02595,629
2/14/201448.0648.5848.0448.41880,956
2/13/201447.3247.9147.2547.86397,040
2/12/201448.1448.3547.8047.90865,870
2/11/201447.2047.9647.1747.92526,849
2/10/201447.2047.2946.7946.87553,584
2/7/201447.3447.6047.2347.47560,574
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
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!