$27.14 0.00 (%) Guggenheim Shs MSCI Emerging Markets Equal Country Weight ETF -

May. 5, 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

EWEM historical data

Date Open High Low Close Volume
5/5/201627.2927.2927.1427.14673
5/4/201627.5027.5127.3227.32723
5/3/201628.1728.1727.6027.612,877
5/2/201628.3228.3228.3228.32401
4/29/201628.0628.2628.0628.18741
4/28/201627.7627.7627.7627.76959
4/27/201628.4328.4328.4328.43457
4/26/201628.1728.3428.1728.341,401
4/25/201628.1128.1428.1128.141,172
4/22/201628.3928.3928.3928.390
4/21/201628.2628.5528.2628.391,941
4/20/201628.6528.6528.6528.65364
4/19/201628.3228.6528.3228.65458
4/18/201628.1928.1928.1928.19275
4/15/201628.2428.2428.2428.240
4/14/201628.2428.2428.2428.24294
4/13/201628.1428.1428.1328.14519
4/12/201627.6927.7827.6427.782,339
4/11/201627.6027.6927.6027.69397
4/8/201627.0727.3627.0727.271,517
4/7/201626.9826.9826.9426.94465
4/6/201627.2327.2327.2327.23304
4/5/201627.4827.4827.4827.48210
4/4/201628.0028.0027.5627.56704
4/1/201627.6727.6727.6727.670
3/31/201627.8128.0427.6627.671,554
3/30/201627.0827.0827.0827.080
3/29/201627.0827.0827.0827.080
3/28/201626.9627.0826.9627.08695
3/24/201626.8326.8326.8326.83279
3/23/201627.6227.6227.6227.620
3/22/201627.5527.6227.4527.621,276
3/21/201627.5527.6127.5527.59574
3/18/201627.5527.5527.5227.52280
3/17/201627.5527.6127.5527.61756
3/16/201626.9727.0826.6326.6318,076
3/15/201626.7326.7326.6126.705,069
3/14/201627.1927.1927.1927.190
3/11/201627.1927.1927.1927.19388
3/10/201626.6526.6526.6526.65348
3/9/201626.8826.8826.7426.74599
3/8/201626.5726.5726.5726.57212
3/7/201626.8426.8526.6726.671,438
3/4/201626.4426.7326.4426.502,551
3/3/201626.2126.2126.0626.171,270
3/2/201625.7125.7125.7025.70274
3/1/201625.6825.6825.6825.68225
2/29/201625.0325.0325.0325.03124
2/26/201625.1125.1124.8824.881,523
2/25/201624.7525.0824.7325.081,721
2/24/201624.5324.5324.5324.53322
2/23/201624.9524.9524.8124.811,217
2/22/201625.1625.1625.1625.16273
2/19/201624.9224.9224.9224.920
2/18/201624.9224.9224.9224.92142
2/17/201624.5524.5524.5524.550
2/16/201624.4024.5524.4024.554,368
2/12/201624.3024.3024.3024.300
2/11/201624.3024.3024.3024.300
2/10/201624.4224.4224.3024.30427
2/9/201623.9524.2023.9524.20650
2/8/201624.2824.3224.2824.32254
2/5/201624.9224.9224.8624.86371
2/4/201624.7824.7824.7824.78909
2/3/201624.4124.5224.4124.521,318
2/2/201624.2824.2823.9924.101,963
2/1/201624.3224.3224.3224.321,244
1/29/201624.3724.6024.3724.574,864
1/28/201623.8324.0123.8324.01257
1/27/201623.8623.8623.7123.712,378
1/26/201623.5923.6123.4123.412,204
1/25/201623.7623.7623.2823.304,332
1/22/201623.1323.4923.1323.484,330
1/21/201622.6522.8222.6522.741,256
1/20/201622.4822.4922.3822.384,588
1/19/201623.1323.1323.0823.08859
1/15/201623.1823.3522.7823.0811,733
1/14/201623.5123.9123.5123.8626,286
1/13/201623.8623.8623.3623.447,292
1/12/201623.6523.6523.5323.533,596
1/11/201623.7523.7523.2923.7417,154
1/8/201624.0524.0523.6623.67710
1/7/201624.0124.0123.8923.92672
1/6/201624.6024.6124.6024.61479
1/5/201625.0025.0025.0025.000
1/4/201625.1625.1625.0025.00598
12/31/201525.5425.9025.3225.8919,099
12/30/201525.3225.4625.2825.3910,298
12/29/201525.7025.8525.5425.5521,671
12/28/201526.0226.0225.5725.571,204
12/24/201526.1026.1025.7825.78657
12/23/201525.5625.7025.5625.702,282
12/22/201525.1525.5725.1525.576,496
12/21/201524.9425.1124.9425.111,210
12/18/201525.0025.0024.8824.88516
12/17/201525.1325.1625.0525.051,554
12/16/201525.0125.4325.0125.432,191
12/15/201525.0225.1424.7624.91100,033
12/14/201524.5024.5524.3124.5074,856
12/11/201524.4224.4624.4124.41825
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center