$32.85 -0.30 (%) Guggenheim Shs MSCI Emerging Markets Equal Country Weight ETF - NYSEARCA

May. 28, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWEM historical data

Date Open High Low Close Volume
5/28/201533.0133.0132.8532.85776
5/27/201533.2033.2133.0033.151,998
5/26/201533.6333.6333.0333.031,000
5/22/201534.0034.0033.9433.98734
5/21/201534.0934.0933.7534.07450
5/20/201534.0634.0933.9334.091,247
5/19/201534.0634.0634.0634.06429
5/18/201534.4834.4834.3434.34787
5/15/201534.4234.4234.4234.42597
5/14/201534.2934.4334.2934.351,411
5/13/201534.2634.3034.0534.301,174
5/12/201533.7433.9233.7433.88641
5/11/201534.0634.0634.0634.06250
5/8/201534.2334.5234.2334.254,166
5/7/201533.9734.1333.8733.973,229
5/6/201534.2034.2034.2034.200
5/5/201534.2034.2034.2034.20516
5/4/201534.2534.2534.2534.25472
5/1/201533.9134.1933.9134.101,739
4/30/201534.1934.1933.9734.093,986
4/29/201534.5034.5034.3134.371,715
4/28/201534.5034.5034.5034.50291
4/27/201534.6434.6434.5734.57571
4/24/201534.4134.4134.4134.41400
4/23/201533.8634.0833.8634.08622
4/22/201533.5633.5633.5633.56332
4/21/201533.5333.6533.5333.65576
4/20/201533.6133.6433.4533.591,217
4/17/201533.5033.5033.5033.50421
4/16/201533.7533.7533.7533.75338
4/15/201533.5033.5033.5033.500
4/14/201533.5133.5133.5133.510
4/13/201533.4733.5133.4733.51562
4/10/201533.4833.5533.4833.53400
4/9/201533.4233.4233.4233.42211
4/8/201533.4733.4733.4533.45978
4/7/201533.1933.2033.1833.192,434
4/6/201533.0433.3833.0433.293,878
4/2/201532.9333.0332.9333.031,330
4/1/201532.5632.6332.5432.631,951
3/31/201532.2332.2332.2032.21900
3/30/201532.1632.2132.1632.211,581
3/27/201531.9931.9931.9931.99661
3/26/201532.0232.0231.8131.81994
3/25/201532.3932.3932.3932.390
3/24/201532.4032.4032.4032.400
3/23/201532.4032.4032.4032.40160
3/20/201532.0232.1432.0232.086,208
3/19/201531.7831.7831.6531.70936
3/18/201531.3732.2131.3732.1312,583
3/17/201531.2531.5731.1731.5528,010
3/16/201531.0731.3731.0731.3110,186
3/13/201531.0731.0731.0731.07487
3/11/201531.3731.3731.3731.37417
3/10/201531.3431.3431.2831.28842
3/9/201532.0632.0632.0632.060
3/6/201531.9932.0631.9832.061,984
3/5/201532.5132.5232.5132.521,679
3/4/201532.4132.6432.4132.5212,982
3/3/201532.9532.9532.8232.871,186
3/2/201532.9933.0532.9433.00768
2/27/201533.1833.3133.0933.09598
2/26/201533.1333.3833.1333.271,685
2/25/201533.4633.4633.3333.423,661
2/24/201533.2333.6233.2333.411,530
2/23/201533.1333.1333.1333.13275
2/20/201533.1833.2433.1833.24872
2/19/201533.1633.1733.1133.11576
2/18/201533.2633.2633.1533.211,265
2/17/201533.2433.3633.2433.251,119
2/13/201533.2533.2533.2533.250
2/12/201533.0633.2533.0633.25889
2/11/201532.4632.4932.2032.451,217
2/10/201532.5832.6332.5832.63919
2/9/201532.7532.8432.6932.693,554
2/6/201533.0333.0333.0333.030
2/5/201532.7632.7632.7632.760
2/4/201533.1133.1133.1133.110
2/3/201532.9833.1332.9333.1110,105
2/2/201532.1832.1832.1832.18365
1/30/201531.9532.0031.9531.961,485
1/29/201532.2132.3032.2132.30440
1/28/201532.6932.7032.5032.501,709
1/27/201532.8532.8632.6432.851,444
1/26/201533.0833.0833.0833.080
1/23/201533.2333.2333.0833.08898
1/22/201533.0933.2032.9433.191,047
1/21/201532.7132.7232.7132.721,660
1/20/201532.3132.4032.2932.291,804
1/16/201532.4232.4232.3632.413,069
1/15/201532.5732.5732.5732.57174
1/14/201532.2932.2932.2032.292,436
1/13/201532.6532.7532.4932.491,477
1/12/201532.0732.2832.0732.081,392
1/9/201532.4832.4832.2532.25331
1/8/201532.2432.5732.2432.475,111
1/6/201531.7131.7131.3631.42765
1/5/201531.5931.6531.5931.65931
1/2/201532.3532.3531.8631.861,392
12/31/201432.6332.6332.3232.361,354
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center