$38.03 -0.14 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

Dec. 9, 2016 | 10:19 AM

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
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
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
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center