$34.10 -0.08 (%) Guggenheim Shs MSCI Emerging Markets Equal Weight ETF - NYSEARCA

Sep. 30, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWEM historical data

Date Open High Low Close Volume
9/29/201434.1434.1834.1434.182,040
9/26/201434.4734.8234.4734.823,861
9/25/201434.9634.9634.5734.621,638
9/24/201434.8535.2934.7735.142,837
9/23/201434.8934.8934.8934.890
9/22/201435.4835.4834.8934.89505
9/19/201435.9135.9135.4235.5212,456
9/18/201435.9936.0635.9436.011,555
9/17/201436.3236.3236.0236.052,472
9/16/201436.3736.3736.1736.171,397
9/15/201436.0936.0935.8835.88564
9/12/201436.2136.2136.0036.00509
9/11/201436.4736.4736.4736.47975
9/10/201436.3936.5936.3936.573,775
9/9/201436.5436.6236.4236.437,137
9/8/201437.0437.0437.0437.04343
9/5/201437.0037.3937.0037.10754
9/4/201437.4937.4937.2037.252,746
9/3/201437.1137.3937.0737.343,034
9/2/201436.7936.9436.7936.825,886
8/29/201436.6236.6436.6236.64657
8/28/201436.9736.9736.6636.876,017
8/27/201437.2237.2236.9937.1416,944
8/26/201436.8737.2436.8736.9829,904
8/25/201436.7036.9836.6336.9623,777
8/22/201436.5036.7036.4536.5320,705
8/21/201436.6436.7636.5236.7612,451
8/20/201436.8236.9336.6136.7413,549
8/19/201436.7737.0336.6536.9943,417
8/18/201436.7036.7036.7036.70388
8/15/201436.1436.1436.1436.14702
8/14/201436.6536.6536.6536.65155
8/13/201436.5136.5136.5136.51107
8/12/201436.0936.2536.0736.1416,658
8/11/201435.8535.8535.8535.850
8/8/201435.6936.0635.6935.857,436
8/7/201435.9935.9935.5035.581,121
8/6/201435.7835.8435.5235.5212,271
8/5/201436.2436.2436.2436.240
8/4/201436.2436.2436.2436.240
8/1/201436.1236.2436.0136.2410,229
7/31/201436.0936.0936.0236.02948
7/30/201436.6836.6836.6836.680
7/29/201436.8336.8336.6036.6812,037
7/28/201436.8137.0536.6736.9536,565
7/25/201436.5436.5436.5436.54422
7/24/201436.6236.8436.5936.7119,395
7/23/201436.8436.8636.5136.6624,225
7/22/201436.4736.7136.4536.464,778
7/21/201436.1236.1236.1236.120
7/18/201436.1236.1236.1236.120
7/17/201436.1236.1236.1236.120
7/16/201436.3836.3836.0836.128,980
7/15/201436.1436.2235.9136.2233,381
7/14/201436.0436.2636.0336.1314,714
7/11/201435.5635.8635.5635.7611,476
7/10/201435.7235.9635.7235.8817,771
7/9/201435.9636.1235.8336.0636,256
7/8/201436.2336.2335.7635.8152,004
7/7/201436.0036.1735.9836.0722,284
7/3/201436.2036.2035.9136.0211,528
7/2/201435.5536.1035.5035.7069,789
7/1/201435.9835.9835.6535.7420,450
6/30/201435.6735.6735.6435.644,739
6/27/201435.1835.5735.1835.571,260
6/26/201435.6435.6435.1835.241,436
6/25/201435.3235.3535.0235.351,670
6/24/201435.3435.3535.3435.351,150
6/20/201435.4435.4435.2435.29884
6/19/201435.5035.8435.5035.762,807
6/18/201435.4935.9535.4935.954,250
6/17/201435.5335.5635.5335.561,180
6/16/201435.3835.3835.3835.380
6/13/201435.5635.7935.3835.386,607
6/12/201435.8835.8835.6935.6919,997
6/11/201435.8935.8935.4835.483,598
6/10/201436.0436.1035.9536.018,880
6/9/201435.4335.9135.4335.622,548
6/6/201435.7635.8435.7235.781,353
6/5/201435.4335.5235.4035.493,802
6/4/201435.1035.1035.0035.10493
6/3/201435.2235.2335.2235.222,634
6/2/201435.3335.3335.1535.151,105
5/30/201434.7735.1034.7235.0242,449
5/29/201435.3335.3435.2935.334,571
5/28/201435.5135.5235.0635.254,577
5/27/201435.1535.1534.7834.781,997
5/23/201435.3635.4335.3235.4312,672
5/22/201435.2535.2535.2535.251,114
5/21/201434.8734.8734.8734.870
5/20/201434.8734.8734.8734.871,500
5/19/201435.2535.2535.2535.250
5/16/201435.2435.2535.2435.251,286
5/15/201434.8534.8534.6834.68660
5/13/201434.9834.9834.8434.842,227
5/12/201434.2434.3534.2434.352,176
5/8/201434.5934.5934.5934.59575
5/7/201434.2834.5234.2534.525,292
5/6/201434.4534.4634.4334.434,348
5/5/201433.9534.0533.9534.05740
  • Showing 1-100 of 955 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center