$27.32 +0.05 (%) Guggenheim Shs MSCI Emerging Markets Equal Country Weight ETF - NYSE ARCA

Dec. 2, 2016 | 02:26 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
12/2/201627.2427.3527.2327.321,249
12/1/201627.3027.4027.2127.273,066
11/30/201627.3127.3127.3127.31165
11/29/201627.2927.2927.2227.24541
11/28/201627.1727.3827.1027.254,823
11/25/201627.1727.1727.1727.170
11/23/201627.3327.3427.1727.174,320
11/21/201627.1827.2727.1627.162,841
11/18/201627.1927.3427.0327.345,944
11/17/201627.3127.4027.1727.276,129
11/16/201627.2527.2627.1027.262,145
11/15/201627.4427.4427.1527.302,945
11/14/201626.4527.0426.4527.04616
11/11/201627.0927.5827.0127.581,225
11/10/201628.1128.2327.8927.921,208
11/9/201628.0628.6928.0628.691,029
11/8/201629.0429.0429.0429.041,000
11/7/201628.1928.1928.1928.190
11/4/201628.1928.1928.1928.19159
11/3/201628.4428.4528.4128.411,709
11/2/201628.7828.7828.7828.78245
11/1/201629.0829.0829.0829.080
10/31/201628.9529.0828.9529.08341
10/28/201628.9228.9228.7828.791,167
10/27/201628.9928.9928.9328.931,023
10/26/201629.0229.0229.0229.02450
10/25/201629.3229.3229.1329.132,294
10/24/201629.0529.0529.0529.050
10/21/201629.0329.0829.0329.05719
10/20/201628.8828.8828.8828.880
10/19/201628.8828.8828.8828.880
10/18/201628.8828.8828.8828.88387
10/17/201628.5428.5628.5328.56498
10/14/201628.5728.5728.5728.570
10/13/201628.5728.5728.5728.570
10/12/201628.5428.5728.5428.57712
10/11/201628.5828.7328.5728.57903
10/10/201629.0629.2929.0629.291,580
10/7/201628.9729.0528.8428.84936
10/6/201629.0929.0928.9328.93551
10/5/201628.9728.9928.8328.888,715
10/4/201629.0329.0329.0329.03212
10/3/201628.9629.1028.9629.10411
9/30/201628.8829.0128.8628.991,628
9/29/201629.2929.2928.5228.71934
9/28/201628.8528.8528.8528.850
9/27/201628.8528.8528.8528.85275
9/26/201628.8728.9028.7128.711,062
9/23/201629.0129.0129.0129.011,229
9/22/201628.6628.6628.6628.660
9/21/201628.6628.6628.6628.66113
9/20/201628.1128.1128.1128.110
9/19/201628.1128.1128.1128.110
9/16/201628.1128.1128.1128.11157
9/15/201628.8328.8328.8328.83159
9/14/201628.3328.3628.3128.34799
9/13/201628.7228.7228.5328.53383
9/12/201629.0529.0529.0529.05350
9/9/201629.5029.5029.1029.10368
9/8/201629.5729.5729.5729.572,730
9/7/201630.0430.0429.8430.001,014
9/6/201629.8629.8629.8629.86286
9/2/201629.5729.6029.5729.60346
9/1/201629.3529.3529.0429.091,031
8/31/201629.0429.0828.9728.983,266
8/30/201629.5229.5229.2029.383,738
8/29/201629.3429.4529.2729.453,082
8/26/201629.7429.7429.2629.33956
8/25/201629.6729.6729.6729.670
8/24/201629.6729.6729.6729.670
8/23/201629.6929.7529.5029.678,276
8/22/201629.6929.7529.6329.663,162
8/19/201629.7229.7629.7229.761,519
8/18/201629.9029.9429.9029.94562
8/17/201629.6329.6929.6329.69492
8/16/201629.9529.9629.9229.961,464
8/15/201629.8129.9929.8029.991,505
8/12/201629.6529.6529.6529.652,734
8/11/201629.6529.7029.6529.70399
8/10/201629.3329.3329.3329.33458
8/9/201629.3029.3029.3029.30126
8/8/201629.1529.1529.1529.15163
8/5/201628.9529.0028.9529.00204
8/4/201628.8528.8528.8528.85186
8/3/201628.7228.7628.7228.761,217
8/2/201629.0029.0029.0029.000
8/1/201629.0029.0028.8229.002,415
7/29/201628.9128.9128.7928.79200
7/28/201628.7028.7028.7028.700
7/27/201628.7028.7028.7028.70720
7/26/201628.6028.6028.5528.55436
7/25/201628.8928.8928.4928.502,301
7/22/201628.5628.5628.5628.560
7/21/201628.4328.5628.4328.561,198
7/20/201628.7228.7228.7228.720
7/19/201628.5828.7228.5528.721,524
7/18/201628.6528.6528.6528.650
7/15/201628.6528.6528.5428.651,240
7/14/201628.5028.5228.5028.52453
7/13/201628.2928.2928.2928.29141
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center