$31.90 +0.01 (%) Guggenheim Shs MSCI Emerging Markets Equal Weight ETF - NYSEARCA

Dec. 19, 2014 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWEM historical data

Date Open High Low Close Volume
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
10/1/201433.7933.9433.3733.375,449
9/30/201434.1034.1233.8934.1276,793
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
  • Showing 1-100 of 1,013 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center