$26.82 -0.76 (%) Guggenheim Shs MSCI Emerging Markets Equal Country Weight ETF - NYSEARCA

Sep. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWEM historical data

Date Open High Low Close Volume
9/1/201526.8927.1326.7526.828,564
8/31/201527.1727.5827.1727.587,397
8/28/201527.2127.4127.2127.41968
8/27/201527.1627.5726.9227.4711,558
8/26/201526.2226.4325.9526.285,546
8/25/201526.7126.7126.2926.291,689
8/24/201525.7025.9125.7025.0016,770
8/21/201527.2427.2426.6026.604,392
8/20/201527.4327.5027.3227.335,218
8/19/201527.6327.7927.5327.681,713
8/18/201528.0128.0128.0128.01317
8/17/201528.2528.4428.2328.397,440
8/14/201528.8328.8328.8328.830
8/13/201528.8129.0328.8128.831,556
8/12/201528.6629.0728.6629.042,921
8/11/201529.8129.8129.1929.225,791
8/10/201529.5129.6629.4729.662,792
8/7/201529.2529.2529.2529.25302
8/6/201529.3429.5929.3329.511,029
8/5/201529.6529.6529.6529.65611
8/4/201529.8029.9029.5129.511,537
8/3/201529.6929.7529.6029.609,270
7/31/201530.3730.3730.3730.37310
7/30/201529.8430.1129.8430.11274
7/29/201529.4730.2929.4730.09944
7/28/201529.9029.9829.9029.98604
7/27/201529.7829.9529.7829.932,801
7/24/201530.1230.1930.0730.19945
7/23/201530.6230.6330.3430.373,968
7/22/201530.9330.9330.9330.930
7/21/201530.9130.9130.9130.910
7/20/201531.3531.3531.3531.350
7/17/201531.1331.3531.1331.351,318
7/16/201531.4031.4031.2931.29492
7/15/201531.4431.4431.4431.440
7/14/201531.1131.4431.1131.443,235
7/13/201531.2831.2831.2831.280
7/10/201531.2031.2831.2031.28758
7/9/201531.0631.0630.7430.741,621
7/8/201530.4630.4630.2730.361,944
7/7/201531.9431.9431.0831.081,202
7/6/201531.8731.8731.8731.870
7/2/201532.5932.5931.8431.871,451
7/1/201531.9331.9331.6031.60891
6/30/201531.5331.7831.5331.541,121
6/29/201531.8031.8031.1431.141,285
6/26/201531.9831.9831.9831.980
6/25/201532.2032.2031.9831.981,055
6/24/201532.0932.2232.0932.22619
6/23/201532.1432.1432.1432.140
6/22/201532.3432.3432.1432.14826
6/19/201531.7731.8831.7731.88775
6/18/201532.1932.1932.1932.190
6/17/201531.7932.1931.7932.19429
6/16/201531.9931.9931.9931.990
6/15/201531.9931.9931.9931.991,590
6/12/201532.5432.5432.5432.540
6/11/201532.4532.5432.4532.541,712
6/10/201532.2232.5032.2232.46927
6/9/201531.8831.8831.8831.880
6/8/201531.8831.8831.8831.88255
6/5/201532.2432.2432.2432.24130
6/4/201532.4032.4032.4032.40193
6/3/201532.8332.8332.8332.83422
6/2/201532.7932.7932.7932.790
6/1/201532.7932.7932.7932.79491
5/29/201532.7832.8432.7832.84644
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
  • Showing 1-100 of 1,186 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!