$28.15 +0.75 (%) ETFS White Mtls Trust Units - NYSEARCA

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

WITE historical data

Date Open High Low Close Volume
8/27/201527.7428.1527.7428.151,675
8/26/201527.1327.4027.1327.402,162
8/25/201528.2728.2727.8627.862,633
8/24/201528.3028.4028.2828.446,024
8/21/201529.6829.6829.4429.491,314
8/20/201529.8529.9929.8529.96873
8/19/201529.3929.4429.3929.44480
8/18/201528.5328.7528.5328.752,490
8/17/201529.3829.4029.3629.36751
8/14/201529.2529.2729.1829.27505
8/13/201529.4229.5129.4229.51471
8/12/201529.3829.7329.3829.73945
8/11/201529.3529.3529.0329.162,965
8/10/201528.7229.1928.7229.10895
8/7/201528.5028.5328.4128.41929
8/6/201528.2128.2128.1228.12803
8/5/201528.0628.1028.0428.061,974
8/4/201528.2028.2027.9927.994,835
8/3/201528.2128.2128.0128.07666
7/31/201528.7428.7428.7428.740
7/30/201528.7628.7628.7428.74273
7/29/201528.6628.6628.6628.660
7/28/201528.5728.6928.5628.661,493
7/27/201528.6228.6428.5528.55874
7/24/201528.3728.7028.3728.70997
7/23/201528.8728.8728.6728.671,384
7/22/201528.4328.7428.4228.742,420
7/21/201528.7829.0128.7829.01970
7/20/201528.7428.7528.4528.453,983
7/17/201529.1529.1528.9528.964,380
7/16/201529.4529.4529.3229.33734
7/15/201529.6529.6529.4729.581,723
7/14/201530.0830.0829.9829.98462
7/13/201530.1930.1930.1930.191,403
7/10/201530.0830.2230.0130.221,602
7/9/201530.2230.2229.8629.929,552
7/8/201529.8429.9029.7829.78877
7/7/201530.2030.2029.6329.821,286
7/6/201530.6930.8030.6930.80312
7/2/201531.2031.2031.1831.18398
7/1/201531.2831.2831.2531.25371
6/30/201530.7731.0030.7531.00715
6/29/201530.9331.0130.9330.941,403
6/26/201531.0731.1631.0731.14721
6/25/201531.2131.2931.2131.251,204
6/24/201531.3131.3131.2631.30404
6/23/201531.2331.2331.1131.162,351
6/22/201531.4431.5031.4331.501,267
6/19/201531.9031.9031.6531.731,684
6/18/201532.2132.2131.9031.90532
6/17/201531.6931.8631.6931.86329
6/16/201531.8931.8931.7331.73534
6/15/201531.9931.9931.9931.99156
6/12/201531.9531.9631.8931.891,186
6/11/201532.0832.1732.0632.17463
6/10/201532.3832.4032.2232.22792
6/9/201532.1732.1732.1432.141,133
6/8/201532.1732.1731.9631.96772
6/5/201532.1132.2132.1132.21334
6/4/201532.3532.3532.2732.321,587
6/3/201532.9032.9032.6132.723,105
6/2/201533.0533.1733.0533.133,497
6/1/201533.0933.0933.0933.09585
5/29/201533.1733.1733.1733.170
5/28/201533.0033.1733.0033.17647
5/27/201533.3533.3533.1933.202,014
5/26/201533.3433.5133.3333.335,188
5/22/201533.8133.8133.8133.81148
5/21/201533.9633.9833.9533.981,089
5/20/201534.0634.0634.0234.02494
5/19/201534.3034.3034.3034.30337
5/18/201534.7934.8634.7934.86554
5/15/201534.4334.5734.4334.56788
5/14/201534.2934.3534.2934.304,529
5/13/201533.9334.0733.9333.991,603
5/12/201533.0033.3333.0033.191,312
5/11/201533.2233.2232.8732.871,024
5/8/201533.2833.2833.2433.281,413
5/7/201533.2233.2233.0733.07272
5/6/201533.5333.5333.3333.33783
5/5/201533.4033.4033.4033.40300
5/4/201533.3233.4133.3033.30896
5/1/201532.7332.7332.5832.73798
4/30/201532.6732.8832.6732.831,154
4/29/201533.6633.6633.6133.61536
4/28/201533.4433.5433.3833.541,376
4/27/201532.6233.3532.6233.35556
4/24/201532.1932.1932.1532.15666
4/23/201532.5432.5432.5432.54507
4/22/201532.3132.3132.2932.291,791
4/21/201532.7032.7432.7032.74365
4/20/201532.8232.8232.6032.733,061
4/17/201533.2533.3333.2533.33638
4/16/201533.0333.3233.0333.32442
4/15/201533.0133.3033.0133.241,036
4/14/201532.9232.9232.9232.92307
4/13/201533.6933.6933.6933.690
4/10/201533.6333.6933.6333.691,170
4/9/201533.0033.0032.9632.981,200
4/8/201533.6533.6533.3333.341,151
  • Showing 1-100 of 1,187 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!