$33.39 0.00 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

Jun. 27, 2016 | 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
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
10/16/201445.9046.9445.9046.47558,988
10/15/201447.3447.0045.8946.841,029,720
10/14/201447.3047.7147.1147.341,199,050
10/13/201447.3247.7047.0447.04444,190
10/10/201447.0247.1046.5246.55511,395
10/9/201448.0048.0947.3947.42553,826
10/8/201447.7048.3247.2248.22478,739
10/7/201447.9448.0247.4847.51344,075
10/6/201448.0048.2447.9247.97498,602
10/3/201447.3447.4647.0047.39408,423
10/2/201447.1747.4346.5447.21691,700
10/1/201447.6847.6846.9447.04615,228
9/30/201447.7047.9447.6247.78318,149
9/29/201447.9048.1047.7347.78429,996
9/26/201448.7749.1048.6748.94372,599
9/25/201449.2249.2248.5748.65523,584
9/24/201449.3249.8449.2549.76460,801
9/23/201449.0049.3548.9549.01423,044
9/22/201449.5949.5948.9249.07467,196
9/19/201451.7051.7051.0251.18537,574
9/18/201451.7251.7551.5251.61231,243
9/17/201452.0652.1451.5851.65325,076
9/16/201451.4352.5451.4152.15727,371
9/15/201451.5651.5651.2151.36283,101
9/12/201452.0552.0551.6251.72673,201
9/11/201452.2152.3152.1152.20209,686
9/10/201452.4552.7952.3352.77441,666
9/9/201453.1253.2152.5752.75210,338
9/8/201453.7453.8153.3453.41266,706
9/5/201453.7154.0653.6554.06295,512
9/4/201453.8653.9153.3853.42400,044
9/3/201453.8753.9353.6153.79361,629
9/2/201452.6252.7552.4652.58237,793
8/29/201452.9052.9152.6052.73322,019
8/28/201452.8552.9952.7652.92188,492
8/27/201453.5253.7353.4853.67305,050
8/26/201453.3053.5453.2753.53430,727
8/25/201453.1653.3053.0853.231,120,380
8/22/201453.0853.1552.7652.87251,444
8/21/201453.0953.2353.0553.07265,018
8/20/201452.9753.2352.9153.16264,900
8/19/201452.9153.1952.9153.18219,209
8/18/201452.5052.8452.5052.77185,214
8/15/201452.6052.7252.0352.31228,413
8/14/201452.3552.5652.3452.39193,384
8/13/201452.3752.5852.2552.32600,992
8/12/201451.8352.0451.7851.95159,427
8/11/201451.8852.1851.8052.15231,974
8/8/201451.2151.6751.1251.57273,122
8/7/201451.2251.2650.7950.96398,503
8/6/201451.1651.3851.0551.09245,314
8/5/201451.7351.8551.3351.42323,732
8/4/201452.2052.4952.0152.40187,970
8/1/201451.6752.0551.5351.90307,160
7/31/201452.0052.0851.5351.65294,208
7/30/201452.7552.8652.2052.44235,525
7/29/201453.0153.0152.5052.50310,049
7/28/201452.7253.1252.6953.10277,589
7/25/201452.8453.0052.7052.87257,437
7/24/201452.8853.3152.8453.06147,208
7/23/201452.7052.9552.7052.77188,578
7/22/201452.7652.9052.7452.75214,736
7/21/201451.9852.4251.8852.34315,961
7/18/201452.1652.3452.0452.27316,419
7/17/201452.2252.3351.3351.44414,910
7/16/201452.7652.9352.7652.91610,311
7/15/201452.7552.8152.3552.56243,326
7/14/201452.7552.8252.6752.77223,419
7/11/201452.3452.6452.3152.56385,680
7/10/201452.1052.5251.9052.50230,135
7/9/201452.5052.9252.4852.87297,325
7/8/201452.6552.7852.3852.46225,279
7/7/201452.3452.6052.3352.59239,105
7/3/201452.2052.6052.1952.58188,234
7/2/201452.1252.3152.1252.27178,406
7/1/201452.0852.3052.0852.16211,968
6/30/201452.0352.0351.7651.84251,287
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center