$28.70 0.00 (%) Guggenheim Shs MSCI Emerging Markets Equal Country Weight ETF -

Jul. 27, 2016 | 04:00 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
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
7/12/201628.4728.4728.4728.47238
7/11/201627.8727.9027.8727.89701
7/8/201627.5427.5527.5427.55610
7/7/201627.2827.5427.2827.542,977
7/6/201627.1327.1327.1327.13107
7/5/201627.5427.5427.5427.54495
7/1/201628.0228.0227.9227.92462
6/30/201627.3027.6927.3027.69394
6/29/201627.6127.6827.5027.572,024
6/28/201626.9927.0026.9927.00588
6/27/201626.5926.5926.5926.590
6/24/201626.8526.8526.5926.59807
6/23/201628.1428.2827.9728.28607
6/22/201627.6127.6127.6127.61105
6/21/201627.5527.5527.5527.55173
6/20/201627.1427.1427.1427.140
6/17/201627.1427.1427.1427.140
6/16/201626.7127.1426.7127.14920
6/15/201627.1327.5527.1327.55930
6/14/201627.1327.1726.7427.151,256
6/13/201627.2027.2927.2027.221,223
6/10/201627.7527.7527.7527.75195
6/9/201628.4928.4928.4928.49298
6/8/201628.5528.6028.5528.60650
6/7/201628.1828.4128.0828.414,280
6/6/201627.9028.0227.7727.772,572
6/3/201627.5227.8027.5227.658,036
6/2/201627.0727.1827.0227.182,502
6/1/201626.9727.0426.9727.04454
5/31/201627.0227.1027.0227.10413
5/27/201627.1527.2026.9927.167,444
5/26/201627.1627.1927.1527.151,306
5/25/201627.1027.1027.0927.092,788
5/24/201626.9026.9026.9026.90354
5/23/201626.8426.8426.8426.840
5/20/201626.8326.8426.7826.841,740
5/19/201627.3027.3027.3027.300
5/18/201627.3027.3027.3027.300
5/17/201627.3027.3027.2327.30585
5/16/201627.3427.3827.3427.38245
5/13/201627.3027.3027.2627.26410
5/12/201627.5627.6727.5627.67658
5/11/201627.2827.2827.2827.280
5/10/201627.2827.2827.2827.280
5/9/201627.2827.2827.2827.280
5/6/201627.3027.3427.1727.288,998
5/5/201627.2927.2927.1427.14673
5/4/201627.5027.5127.3227.32723
5/3/201628.1728.1727.6027.612,877
5/2/201628.3228.3228.3228.32401
4/29/201628.0628.2628.0628.18741
4/28/201627.7627.7627.7627.76959
4/27/201628.4328.4328.4328.43457
4/26/201628.1728.3428.1728.341,401
4/25/201628.1128.1428.1128.141,172
4/22/201628.3928.3928.3928.390
4/21/201628.2628.5528.2628.391,941
4/20/201628.6528.6528.6528.65364
4/19/201628.3228.6528.3228.65458
4/18/201628.1928.1928.1928.19275
4/15/201628.2428.2428.2428.240
4/14/201628.2428.2428.2428.24294
4/13/201628.1428.1428.1328.14519
4/12/201627.6927.7827.6427.782,339
4/11/201627.6027.6927.6027.69397
4/8/201627.0727.3627.0727.271,517
4/7/201626.9826.9826.9426.94465
4/6/201627.2327.2327.2327.23304
4/5/201627.4827.4827.4827.48210
4/4/201628.0028.0027.5627.56704
4/1/201627.6727.6727.6727.670
3/31/201627.8128.0427.6627.671,554
3/30/201627.0827.0827.0827.080
3/29/201627.0827.0827.0827.080
3/28/201626.9627.0826.9627.08695
3/24/201626.8326.8326.8326.83279
3/23/201627.6227.6227.6227.620
3/22/201627.5527.6227.4527.621,276
3/21/201627.5527.6127.5527.59574
3/18/201627.5527.5527.5227.52280
3/17/201627.5527.6127.5527.61756
3/16/201626.9727.0826.6326.6318,076
3/15/201626.7326.7326.6126.705,069
3/14/201627.1927.1927.1927.190
3/11/201627.1927.1927.1927.19388
3/10/201626.6526.6526.6526.65348
3/9/201626.8826.8826.7426.74599
3/8/201626.5726.5726.5726.57212
3/7/201626.8426.8526.6726.671,438
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center