$34.83 -1.06 (%) WT Emrg Marktes Shs of Benef Interest - NYSE ARCA

May. 3, 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
12/3/201350.6650.9450.2750.601,016,900
12/2/201351.6051.6550.6550.73878,686
11/29/201351.8851.8851.5451.74257,141
11/27/201351.3151.5951.1751.41514,674
11/26/201351.1051.4251.0051.30821,845
11/25/201351.9151.9251.1951.27801,676
11/22/201351.9152.1051.7252.06445,825
11/21/201351.3551.7851.3551.71702,530
11/20/201352.5252.5251.5951.69625,885
11/19/201352.7953.0052.1752.20568,779
11/18/201352.9053.2852.7352.75473,784
11/15/201351.8952.5551.8952.291,079,480
11/14/201351.0251.5650.8251.50768,537
11/13/201350.5751.0550.4050.99643,702
11/12/201351.1851.4150.7350.99656,183
11/11/201351.6051.6251.2851.34366,566
11/8/201351.6151.7051.2151.65627,973
11/7/201352.8852.8851.7751.81406,247
11/6/201352.6952.9652.6452.77450,395
11/5/201352.7652.8852.5052.52390,078
11/4/201353.2753.5653.2753.56441,595
11/1/201353.1953.5352.9653.25561,158
10/31/201353.8253.9153.3853.40418,053
10/30/201354.0554.1853.4553.66456,017
10/29/201354.2254.2254.0254.08335,488
10/28/201353.9054.0553.7753.91437,553
10/25/201353.6353.8853.5253.85483,308
10/24/201353.9553.9553.4653.53541,524
10/23/201354.0154.2353.5953.61652,507
10/22/201354.4355.0054.4354.80619,579
10/21/201354.4954.5054.2354.29401,021
10/18/201354.7254.7254.4354.50528,821
10/17/201354.1554.5454.0854.54566,516
10/16/201354.0654.4453.9754.25330,528
10/15/201354.0354.1353.6453.76825,502
10/14/201353.4554.1853.3054.13459,853
10/11/201353.5053.8553.4553.751,143,930
10/10/201353.3053.9053.1353.84918,212
10/9/201352.7152.9152.3052.76427,714
10/8/201352.9253.0452.2652.27608,758
10/7/201352.6052.9852.3852.71263,947
10/4/201352.7053.2952.6653.19412,475
10/3/201352.9453.0252.2752.57743,971
10/2/201352.3152.7952.1652.76423,669
10/1/201351.9852.6451.9852.64597,311
9/30/201351.4551.8351.2951.69525,598
9/27/201352.3052.3451.9752.12795,244
9/26/201352.6652.8452.3652.69653,959
9/25/201352.9752.9752.4452.46579,091
9/24/201352.8553.0452.6352.76419,196
9/23/201353.1353.3352.9353.17466,935
9/20/201354.7554.7553.7253.91765,141
9/19/201355.0355.0954.6354.93693,875
9/18/201353.1655.3452.9055.32848,028
9/17/201353.1853.2653.0853.21508,989
9/16/201353.2453.4353.0153.11716,612
9/13/201352.0352.5252.0052.521,419,730
9/12/201352.5752.5752.1152.21683,730
9/11/201352.4252.6952.2052.59529,886
9/10/201352.3752.5852.1652.58662,409
9/9/201351.3752.3851.3752.29499,001
9/6/201350.8051.1050.3650.87547,819
9/5/201349.6150.2549.5850.15674,421
9/4/201349.0649.5648.9649.55682,132
9/3/201349.2849.3348.7548.86497,600
8/30/201348.5848.7648.1848.39823,100
8/29/201348.2748.6248.0448.101,297,140
8/28/201347.7548.2147.6747.87767,388
8/27/201348.0948.2947.7147.76763,085
8/26/201349.3649.3648.7448.84474,470
8/23/201349.1049.3848.8749.33417,996
8/22/201348.5848.9848.5848.93694,124
8/21/201348.5948.6447.8747.97674,599
8/20/201348.8649.1848.7548.89630,832
8/19/201349.8049.8149.0649.06738,728
8/16/201350.4050.5249.8449.871,429,420
8/15/201350.3450.3449.8050.28622,670
8/14/201350.8851.0550.7850.861,053,920
8/13/201350.8050.8950.5050.79573,804
8/12/201350.1250.5350.1150.44616,581
8/9/201349.7650.1249.7049.90376,801
8/8/201349.2649.7448.9349.62482,543
8/7/201348.8048.8648.5748.63667,746
8/6/201349.4849.5048.9148.94800,294
8/5/201349.9049.9049.5549.64735,801
8/2/201349.8650.1949.7549.99535,646
8/1/201349.5950.0749.5749.84698,107
7/31/201349.3949.7449.0249.25737,160
7/30/201350.0950.0949.5649.60807,893
7/29/201350.1550.1549.9350.01782,631
7/26/201350.4250.5950.0450.54833,220
7/25/201350.3350.7450.2250.67737,969
7/24/201351.1751.1750.4050.60621,706
7/23/201351.1251.4051.0151.24729,876
7/22/201350.1050.6450.0150.591,260,110
7/19/201349.8350.0249.7249.90594,225
7/18/201350.0650.2149.9049.99669,885
7/17/201350.2850.4950.2250.35601,924
7/16/201349.9449.9549.4849.80734,133
7/15/201349.4049.8249.4049.62530,217
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center