$33.09 -0.18 (%) Guggenheim Shs MSCI Emerging Markets Equal Country Weight ETF - NYSEARCA

Feb. 27, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWEM historical data

Date Open High Low Close Volume
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
12/30/201432.3032.3232.0932.248,292
12/29/201432.3332.3332.2132.282,199
12/26/201432.0832.0832.0832.080
12/24/201431.8832.0831.8832.08439
12/23/201431.9032.0931.8731.924,546
12/22/201432.1032.2332.1032.231,734
12/19/201431.8631.9331.8231.901,934
12/18/201431.9932.0131.8131.8913,652
12/17/201431.2531.7431.2531.536,660
12/16/201431.0031.4030.6830.8714,540
12/15/201431.4531.4531.0331.032,684
12/12/201431.4631.5531.4131.55857
12/11/201432.1032.1332.0332.036,473
12/10/201432.3232.3232.1432.152,739
12/9/201432.4932.5032.3332.484,873
12/8/201432.9733.1932.9733.19935
12/5/201433.3033.3033.2133.21231
12/4/201433.4833.4933.4833.48590
12/3/201433.5033.5033.4333.43292
12/2/201433.3033.3633.3033.304,096
12/1/201433.4033.4033.1033.313,310
11/28/201433.8533.8533.8433.84956
11/26/201434.3734.3934.3734.384,148
11/25/201434.2234.2234.2234.22191
11/24/201434.1534.1533.9534.095,225
11/21/201434.2334.2334.0334.03335
11/20/201433.5333.5333.5333.53100
11/19/201433.4033.4133.4033.41619
11/18/201433.5733.5833.5733.58514
11/17/201433.5333.5333.4033.40304
11/14/201433.7333.7333.7333.73184
11/13/201433.6533.6533.4833.481,101
11/12/201433.6233.6233.6033.60341
11/11/201433.3933.5233.3533.35821
11/10/201433.4933.5233.4933.514,677
11/7/201433.4833.4833.2833.29620
11/6/201433.5433.5433.4933.491,202
11/5/201433.6033.6033.5033.51895
11/4/201433.8533.8533.8333.83825
11/3/201433.7733.7733.7733.771,267
10/31/201433.9434.1333.9434.13491
10/30/201433.8833.8833.7733.771,030
10/29/201433.8033.9133.8033.91652
10/28/201433.5733.7333.3733.5817,536
10/27/201432.8833.0732.8733.078,221
10/24/201433.3633.3633.3633.36596
10/23/201433.1433.1433.1433.140
10/22/201433.0933.1433.0933.141,986
10/21/201432.9433.2432.9433.2411,133
10/20/201433.1333.1533.1033.101,592
10/17/201432.8033.0932.8033.091,646
10/16/201432.0932.7732.0932.663,451
10/15/201432.4532.6532.4532.4861,625
10/14/201433.1433.1433.1433.14302
10/13/201433.5233.5233.5233.52271
10/10/201433.3133.3133.1133.111,404
10/9/201433.9533.9533.9533.95487
10/8/201433.4734.0933.4334.09664
10/7/201433.8033.8033.7733.771,292
10/6/201433.8934.1033.8933.984,240
10/3/201433.5833.5833.5833.58702
10/2/201433.3233.3233.2633.261,387
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center