$28.64 +0.09 (%) ETFS White Mtls Trust Units - NYSEARCA

Jul. 28, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WITE historical data

Date Open High Low Close Volume
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
4/7/201533.8333.8333.7533.821,098
4/6/201534.3034.3534.1234.226,381
4/2/201533.3833.3833.2233.3418,803
4/1/201533.4433.7533.4433.671,230
3/31/201532.9833.1932.9833.123,317
3/30/201533.5333.5333.5333.530
3/27/201533.7233.7233.3833.53770
3/26/201533.8533.9033.7833.7828,954
3/25/201533.7533.7533.6733.67500
3/24/201533.5333.6233.5033.62853
3/23/201533.5733.7833.5733.782,304
3/20/201533.2033.6733.2033.411,935
3/19/201532.3432.6832.3432.682,574
3/18/201531.6932.5631.6732.562,051
3/17/201531.7132.0031.7131.791,509
3/16/201532.3032.3032.0332.08814
3/13/201532.1732.2532.1232.25574
3/12/201532.4432.4432.1532.191,046
3/11/201532.3632.3631.9932.222,208
3/10/201532.9132.9132.5232.526,138
3/9/201533.1133.1132.9732.972,756
3/6/201533.2833.2833.1033.102,590
3/5/201533.8634.0033.7033.701,431
  • Showing 1-100 of 1,164 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!