Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.05 -0.23 (-0.52%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 24.65 24.87 24.59 24.81 422,263 +0.15(+0.61%)
Jul 28, 2016 24.64 24.67 24.51 24.66 183,409 +0.03(+0.11%)
Jul 27, 2016 24.63 24.73 24.45 24.63 370,411 +0.01(+0.05%)
Jul 26, 2016 24.53 24.63 24.47 24.62 299,702 +0.14(+0.59%)
Jul 25, 2016 24.63 24.63 24.40 24.47 132,027 -0.26(-1.04%)
Jul 22, 2016 24.63 24.74 24.57 24.73 289,488 +0.16(+0.64%)
Jul 21, 2016 24.64 24.70 24.52 24.57 343,209 -0.05(-0.21%)
Jul 20, 2016 24.61 24.70 24.52 24.63 652,126 +0.11(+0.43%)
Jul 19, 2016 24.61 24.61 24.45 24.52 262,572 -0.28(-1.11%)
Jul 18, 2016 24.51 24.80 24.49 24.80 450,948 +0.26(+1.04%)
Jul 15, 2016 24.46 24.57 24.38 24.54 2,816,831 +0.11(+0.43%)
Jul 14, 2016 24.34 24.50 24.31 24.44 263,892 +0.34(+1.39%)
Jul 13, 2016 24.11 24.16 23.94 24.10 237,912 +0.06(+0.25%)
Jul 12, 2016 24.02 24.11 23.92 24.04 347,606 +0.36(+1.53%)
Jul 11, 2016 23.65 23.75 23.64 23.68 538,201 +0.26(+1.12%)
Jul 08, 2016 23.25 23.44 22.93 23.42 341,345 +0.49(+2.12%)
Jul 07, 2016 23.17 23.22 22.87 22.93 875,866 -0.16(-0.71%)
Jul 06, 2016 22.80 23.10 22.72 23.10 336,643 +0.03(+0.11%)
Jul 05, 2016 23.17 23.27 23.02 23.07 118,690 -0.39(-1.65%)
Jul 01, 2016 23.34 23.46 23.46 23.46 340,920 +0.18(+0.79%)
Jun 30, 2016 23.15 23.34 23.06 23.27 252,225 +0.20(+0.85%)
Jun 29, 2016 22.97 23.11 22.93 23.08 461,565 +0.53(+2.33%)
Jun 28, 2016 22.44 22.57 22.39 22.55 610,144 +0.61(+2.79%)
Jun 27, 2016 22.08 22.08 21.73 21.94 599,469 -0.13(-0.60%)
Jun 24, 2016 22.27 22.64 22.00 22.07 2,246,020 -1.47(-6.25%)
Jun 23, 2016 23.27 23.56 23.22 23.54 448,738 +0.62(+2.69%)
Jun 22, 2016 23.07 23.11 22.91 22.92 808,211 -0.01(-0.06%)
Jun 21, 2016 22.85 23.02 22.75 22.94 377,787 +0.20(+0.90%)
Jun 20, 2016 22.73 22.88 22.73 22.73 213,699 +0.44(+1.97%)
Jun 17, 2016 22.27 22.35 22.16 22.29 167,602 +0.10(+0.44%)
Jun 16, 2016 21.95 22.21 21.77 22.20 242,625 -0.08(-0.38%)
Jun 15, 2016 22.27 22.50 22.26 22.28 255,331 +0.14(+0.62%)
Jun 14, 2016 22.20 22.30 22.01 22.14 303,379 -0.10(-0.44%)
Jun 13, 2016 22.22 22.44 22.14 22.24 220,884 -0.20(-0.90%)
Jun 10, 2016 22.63 22.63 22.40 22.44 286,936 -0.53(-2.33%)
Jun 09, 2016 22.98 23.05 22.91 22.98 218,838 -0.34(-1.45%)
Jun 08, 2016 23.26 23.35 23.23 23.32 277,956 +0.23(+1.02%)
Jun 07, 2016 22.97 23.11 22.97 23.08 378,237 +0.22(+0.97%)
Jun 06, 2016 22.66 22.87 22.66 22.86 337,063 +0.31(+1.36%)
Jun 03, 2016 22.40 22.61 22.29 22.55 254,129 +0.42(+1.91%)
Jun 02, 2016 21.95 22.15 21.88 22.13 211,838 +0.18(+0.80%)
Jun 01, 2016 21.90 22.01 21.84 21.95 552,518 -0.01(-0.03%)
May 31, 2016 22.01 22.14 21.92 21.96 346,778 -0.03(-0.15%)
May 27, 2016 22.10 21.99 21.99 21.99 194,884 -0.10(-0.44%)
May 26, 2016 22.14 22.17 21.99 22.09 258,557 +0.14(+0.65%)
May 25, 2016 21.88 22.02 21.88 21.95 186,110 +0.24(+1.11%)
May 24, 2016 21.64 21.75 21.64 21.71 119,973 +0.18(+0.85%)
May 23, 2016 21.49 21.63 21.49 21.52 253,861 -0.09(-0.42%)
May 20, 2016 21.58 21.67 21.57 21.62 323,858 +0.23(+1.07%)
May 19, 2016 21.44 21.45 21.28 21.39 197,581 -0.23(-1.06%)
May 18, 2016 21.65 21.93 21.52 21.62 312,834 -0.18(-0.81%)
May 17, 2016 21.82 21.95 21.75 21.79 230,992 -0.11(-0.51%)
May 16, 2016 21.90 22.02 21.90 21.90 275,427 +0.20(+0.93%)
May 13, 2016 21.91 21.99 21.67 21.70 329,628 -0.42(-1.89%)
May 12, 2016 22.29 22.30 22.05 22.12 351,836 -0.06(-0.26%)
May 11, 2016 22.16 22.30 22.07 22.18 331,635 +0.01(+0.06%)
May 10, 2016 21.94 22.16 21.94 22.16 179,734 +0.39(+1.80%)
May 09, 2016 22.08 22.08 21.70 21.77 219,285 -0.40(-1.82%)
May 06, 2016 22.10 22.31 22.00 22.18 612,247 -0.03(-0.12%)
May 05, 2016 22.44 22.48 22.14 22.20 391,583 -0.01(-0.06%)
May 04, 2016 22.50 22.50 22.21 22.22 227,980 -0.48(-2.12%)
May 03, 2016 22.97 22.98 22.68 22.70 580,417 -0.69(-2.95%)
May 02, 2016 23.45 23.45 23.31 23.39 435,649 -0.09(-0.39%)
Apr 29, 2016 23.59 23.66 23.39 23.48 1,106,240 -0.09(-0.39%)
Apr 28, 2016 23.54 23.81 23.54 23.57 233,045 -0.16(-0.69%)
Apr 27, 2016 23.46 23.77 23.41 23.73 258,959 +0.15(+0.64%)
Apr 26, 2016 23.47 23.61 23.40 23.58 333,130 +0.24(+1.03%)
Apr 25, 2016 23.49 23.49 23.31 23.34 186,228 -0.20(-0.83%)
Apr 22, 2016 23.62 23.73 23.46 23.54 234,774 -0.12(-0.50%)
Apr 21, 2016 23.82 23.84 23.63 23.66 520,847 -0.27(-1.12%)
Apr 20, 2016 23.71 24.02 23.68 23.92 338,235 +0.14(+0.60%)
Apr 19, 2016 23.56 23.85 23.56 23.78 757,643 +0.45(+1.93%)
Apr 18, 2016 23.10 23.40 23.05 23.33 478,034 +0.14(+0.59%)
Apr 15, 2016 23.29 23.32 23.19 23.19 307,462 -0.14(-0.59%)
Apr 14, 2016 23.41 23.41 23.30 23.33 221,596 -0.13(-0.56%)
Apr 13, 2016 23.43 23.48 23.38 23.46 249,466 +0.40(+1.75%)
Apr 12, 2016 22.73 23.10 22.63 23.06 169,763 +0.45(+1.99%)
Apr 11, 2016 22.68 22.79 22.60 22.61 328,198 +0.30(+1.34%)
Apr 08, 2016 22.28 22.37 22.24 22.31 174,303 +0.55(+2.55%)
Apr 07, 2016 21.90 21.95 21.71 21.75 263,996 -0.47(-2.11%)
Apr 06, 2016 21.87 22.23 21.82 22.22 243,371 +0.27(+1.22%)
Apr 05, 2016 22.05 22.11 21.93 21.95 248,775 -0.44(-1.98%)
Apr 04, 2016 22.64 22.64 22.37 22.40 114,710 -0.29(-1.29%)
Apr 01, 2016 22.30 22.73 22.22 22.69 137,077 -0.01(-0.03%)
Mar 31, 2016 22.84 22.89 22.68 22.70 438,899 -0.10(-0.43%)
Mar 30, 2016 22.84 22.98 22.78 22.80 232,132 +0.27(+1.22%)
Mar 29, 2016 22.16 22.53 22.07 22.52 186,504 +0.27(+1.20%)
Mar 28, 2016 22.27 22.28 22.17 22.25 112,763 -0.01(-0.03%)
Mar 24, 2016 22.04 22.26 22.26 22.26 555,652 -0.07(-0.32%)
Mar 23, 2016 22.54 22.55 22.30 22.33 147,882 -0.50(-2.17%)
Mar 22, 2016 22.70 22.91 22.66 22.83 168,820 -0.03(-0.11%)
Mar 21, 2016 22.73 22.91 22.73 22.85 319,083 +0.12(+0.52%)
Mar 18, 2016 22.82 22.90 22.73 22.74 907,072 +0.00(+0.00%)
Mar 17, 2016 22.48 22.81 22.40 22.74 1,754,789 +0.62(+2.80%)
Mar 16, 2016 21.46 22.14 21.43 22.12 280,269 +0.50(+2.32%)
Mar 15, 2016 21.63 21.66 21.53 21.62 530,640 -0.50(-2.27%)
Mar 14, 2016 22.18 22.24 22.03 22.12 914,860 -0.17(-0.76%)
Mar 11, 2016 22.13 22.31 22.13 22.29 242,059 +0.41(+1.88%)
Mar 10, 2016 21.94 21.97 21.55 21.88 1,341,713 -0.05(-0.21%)
Mar 09, 2016 21.92 22.05 21.85 21.92 501,963 +0.08(+0.36%)
Mar 08, 2016 22.05 22.05 21.79 21.84 476,924 -0.37(-1.67%)
Mar 07, 2016 22.11 22.35 22.09 22.22 1,999,192 +0.02(+0.09%)
Mar 04, 2016 21.82 22.21 21.80 22.20 829,485 +0.67(+3.12%)
Mar 03, 2016 21.19 21.54 21.19 21.52 261,687 +0.40(+1.91%)
Mar 02, 2016 20.83 21.13 20.83 21.12 318,270 +0.25(+1.22%)
Mar 01, 2016 20.55 20.89 20.53 20.87 270,389 +0.67(+3.32%)
Feb 29, 2016 20.21 20.37 20.18 20.20 223,589 +0.15(+0.75%)
Feb 26, 2016 20.37 20.38 20.03 20.05 461,225 -0.20(-0.97%)
Feb 25, 2016 20.12 20.25 20.00 20.24 305,610 +0.14(+0.68%)
Feb 24, 2016 19.84 20.16 19.73 20.10 308,255 -0.05(-0.26%)
Feb 23, 2016 20.34 20.36 20.16 20.16 263,614 -0.36(-1.75%)
Feb 22, 2016 20.34 20.51 20.27 20.51 309,138 +0.51(+2.57%)
Feb 19, 2016 19.93 20.07 19.86 20.00 217,324 -0.14(-0.68%)
Feb 18, 2016 20.35 20.36 20.11 20.14 499,184 -0.13(-0.64%)
Feb 17, 2016 19.99 20.30 19.99 20.27 704,225 +0.40(+2.03%)
Feb 16, 2016 19.75 19.88 19.71 19.86 480,326 +0.56(+2.90%)
Feb 12, 2016 19.14 19.30 19.30 19.30 394,833 +0.29(+1.51%)
Feb 11, 2016 18.92 19.10 18.83 19.02 733,313 -0.23(-1.19%)
Feb 10, 2016 19.36 19.54 19.24 19.24 420,418 +0.10(+0.51%)
Feb 09, 2016 19.12 19.33 18.96 19.15 387,205 -0.24(-1.24%)
Feb 08, 2016 19.41 19.44 19.17 19.39 406,752 -0.24(-1.23%)
Feb 05, 2016 19.78 19.79 19.57 19.63 397,847 -0.15(-0.76%)
Feb 04, 2016 19.79 20.03 19.69 19.78 493,994 +0.25(+1.27%)
Feb 03, 2016 19.19 19.57 18.90 19.53 478,279 +0.59(+3.10%)
Feb 02, 2016 19.20 19.20 18.90 18.94 576,481 -0.56(-2.87%)
Feb 01, 2016 19.47 19.58 19.37 19.50 323,409 -0.32(-1.61%)
Jan 29, 2016 19.52 19.82 19.50 19.82 390,227 +0.66(+3.43%)
Jan 28, 2016 19.17 19.22 19.01 19.17 575,145 +0.40(+2.15%)
Jan 27, 2016 18.77 19.04 18.68 18.76 574,829 -0.01(-0.03%)
Jan 26, 2016 18.61 18.80 18.58 18.77 576,484 +0.23(+1.27%)
Jan 25, 2016 18.73 18.78 18.53 18.53 1,546,597 -0.27(-1.46%)
Jan 22, 2016 18.78 18.85 18.58 18.81 2,416,433 +0.64(+3.51%)
Jan 21, 2016 18.08 18.39 17.93 18.17 968,160 +0.08(+0.43%)
Jan 20, 2016 18.02 18.20 17.69 18.09 1,230,148 -0.34(-1.84%)
Jan 19, 2016 18.62 18.62 18.29 18.43 1,255,801 +0.28(+1.54%)
Jan 15, 2016 18.27 18.15 18.15 18.15 792,429 -0.94(-4.92%)
Jan 14, 2016 18.78 19.12 18.65 19.09 2,650,048 +0.33(+1.77%)
Jan 13, 2016 19.16 19.19 18.70 18.75 925,144 -0.16(-0.86%)
Jan 12, 2016 19.07 19.10 18.78 18.92 478,427 +0.08(+0.42%)
Jan 11, 2016 19.03 19.11 18.69 18.84 485,705 -0.03(-0.14%)
Jan 08, 2016 19.27 19.33 18.86 18.87 1,556,964 -0.18(-0.92%)
Jan 07, 2016 19.19 19.39 19.04 19.04 627,816 -0.66(-3.34%)
Jan 06, 2016 19.74 19.82 19.64 19.70 698,160 -0.39(-1.95%)
Jan 05, 2016 20.12 20.15 20.04 20.09 401,749 +0.08(+0.39%)
Jan 04, 2016 20.04 20.09 19.88 20.01 750,678 -0.61(-2.94%)
Dec 31, 2015 20.58 20.62 20.62 20.62 1,279,642 -0.01(-0.06%)
Dec 30, 2015 20.75 20.78 20.63 20.63 1,214,650 -0.38(-1.83%)
Dec 29, 2015 20.99 21.03 20.96 21.02 1,061,598 +0.02(+0.09%)
Dec 28, 2015 20.96 21.02 20.92 21.00 1,015,189 -0.09(-0.43%)
Dec 24, 2015 21.07 21.09 21.09 21.09 460,818 -0.06(-0.28%)
Dec 23, 2015 20.92 21.17 20.86 21.15 920,897 +0.43(+2.08%)
Dec 22, 2015 20.56 20.72 20.55 20.72 995,082 +0.16(+0.76%)
Dec 21, 2015 20.61 20.68 20.41 20.56 1,072,505 +0.07(+0.36%)
Dec 18, 2015 20.65 20.68 20.49 20.49 746,846 -0.17(-0.81%)
Dec 17, 2015 20.95 20.96 20.66 20.66 871,818 -0.25(-1.17%)
Dec 16, 2015 20.71 20.99 20.60 20.90 782,079 +0.25(+1.19%)
Dec 15, 2015 20.61 20.75 20.59 20.66 945,833 +0.39(+1.94%)
Dec 14, 2015 20.19 20.29 20.01 20.26 946,835 +0.23(+1.13%)
Dec 11, 2015 20.25 20.25 20.03 20.04 888,529 -0.66(-3.18%)
Dec 10, 2015 20.82 20.93 20.69 20.69 769,784 -0.23(-1.08%)
Dec 09, 2015 21.03 21.20 20.87 20.92 722,074 -0.13(-0.61%)
Dec 08, 2015 20.86 21.06 20.81 21.05 648,221 -0.28(-1.30%)
Dec 07, 2015 21.53 21.55 21.29 21.33 850,367 -0.39(-1.81%)
Dec 04, 2015 21.50 21.79 21.50 21.72 580,212 +0.01(+0.03%)
Dec 03, 2015 21.80 21.84 21.63 21.71 704,461 +0.10(+0.45%)
Dec 02, 2015 21.73 21.75 21.53 21.62 520,606 -0.20(-0.92%)
Dec 01, 2015 21.77 21.87 21.74 21.82 629,941 +0.14(+0.63%)
Nov 30, 2015 21.70 21.73 21.57 21.68 438,130 -0.10(-0.44%)
Nov 27, 2015 21.95 21.95 21.78 21.78 143,444 -0.42(-1.89%)
Nov 25, 2015 22.21 22.20 22.20 22.20 331,175 -0.19(-0.87%)
Nov 24, 2015 22.22 22.46 22.16 22.39 510,762 -0.02(-0.09%)
Nov 23, 2015 22.55 22.59 22.39 22.41 370,822 -0.25(-1.08%)
Nov 20, 2015 22.61 22.76 22.61 22.66 649,342 +0.17(+0.75%)
Nov 19, 2015 22.46 22.56 22.37 22.49 411,882 +0.17(+0.78%)
Nov 18, 2015 22.02 22.32 22.01 22.32 629,893 +0.25(+1.11%)
Nov 17, 2015 22.10 22.19 22.02 22.07 455,641 -0.04(-0.18%)
Nov 16, 2015 21.76 22.11 21.73 22.11 400,722 +0.41(+1.87%)
Nov 13, 2015 21.86 21.86 21.66 21.70 284,968 -0.32(-1.47%)
Nov 12, 2015 22.15 22.25 22.00 22.02 789,744 -0.26(-1.19%)
Nov 11, 2015 22.48 22.48 22.24 22.29 576,344 -0.11(-0.49%)
Nov 10, 2015 22.38 22.46 22.29 22.40 319,956 -0.01(-0.06%)
Nov 09, 2015 22.66 22.73 22.38 22.41 608,133 -0.53(-2.31%)
Nov 06, 2015 22.86 22.97 22.69 22.94 392,944 -0.48(-2.07%)
Nov 05, 2015 23.40 23.51 23.30 23.43 280,554 +0.00(+0.00%)
Nov 04, 2015 23.74 23.78 23.36 23.43 579,328 -0.04(-0.17%)
Nov 03, 2015 23.10 23.57 23.10 23.46 392,829 +0.37(+1.62%)
Nov 02, 2015 22.84 23.10 22.84 23.09 426,108 +0.38(+1.68%)
Oct 30, 2015 22.77 22.79 22.68 22.71 1,118,023 +0.07(+0.31%)
Oct 29, 2015 22.70 22.75 22.63 22.64 384,965 -0.21(-0.90%)
Oct 28, 2015 23.06 23.23 22.71 22.84 911,827 -0.21(-0.92%)
Oct 27, 2015 23.13 23.15 23.01 23.06 219,520 -0.34(-1.46%)
Oct 26, 2015 23.56 23.56 23.37 23.40 476,858 -0.26(-1.09%)
Oct 23, 2015 23.69 23.74 23.59 23.66 514,385 +0.14(+0.58%)
Oct 22, 2015 23.30 23.56 23.30 23.52 491,905 +0.44(+1.90%)
Oct 21, 2015 23.26 23.28 23.07 23.08 827,366 -0.38(-1.62%)
Oct 20, 2015 23.51 23.54 23.40 23.46 649,709 -0.08(-0.36%)
Oct 19, 2015 23.67 23.67 23.51 23.55 305,079 -0.43(-1.80%)
Oct 16, 2015 23.88 24.02 23.76 23.98 1,455,488 -0.04(-0.16%)
Oct 15, 2015 23.79 24.06 23.68 24.02 665,582 +0.52(+2.23%)
Oct 14, 2015 23.50 23.63 23.43 23.50 2,158,963 +0.18(+0.78%)
Oct 13, 2015 23.42 23.62 23.28 23.32 230,813 -0.39(-1.63%)
Oct 12, 2015 24.01 24.01 23.69 23.70 453,441 -0.22(-0.92%)
Oct 09, 2015 23.93 24.11 23.83 23.92 656,453 +0.28(+1.17%)
Oct 08, 2015 23.20 23.68 23.19 23.65 529,922 +0.36(+1.53%)
Oct 07, 2015 23.26 23.48 23.12 23.29 756,641 +0.67(+2.94%)
Oct 06, 2015 22.48 22.65 22.44 22.63 338,376 +0.10(+0.43%)
Oct 05, 2015 22.27 22.53 22.26 22.53 606,605 +0.52(+2.38%)
Oct 02, 2015 21.38 22.02 21.36 22.01 1,104,110 +0.42(+1.95%)
Oct 01, 2015 21.72 21.79 21.48 21.59 491,524 -0.04(-0.18%)
Sep 30, 2015 21.59 21.70 21.48 21.62 582,991 +0.35(+1.64%)
Sep 29, 2015 21.15 21.30 21.06 21.28 989,637 +0.14(+0.64%)
Sep 28, 2015 21.40 21.42 21.09 21.14 642,257 -0.48(-2.24%)
Sep 25, 2015 21.78 21.82 21.55 21.62 1,229,607 +0.10(+0.45%)
Sep 24, 2015 21.29 21.59 21.16 21.53 798,989 -0.09(-0.42%)
Sep 23, 2015 21.88 21.91 21.61 21.62 571,764 -0.42(-1.91%)
Sep 22, 2015 22.05 22.08 21.89 22.04 570,182 -0.52(-2.29%)
Sep 21, 2015 22.68 22.74 22.46 22.55 975,175 -0.07(-0.30%)
Sep 18, 2015 22.87 23.00 22.56 22.62 1,590,499 -0.58(-2.52%)
Sep 17, 2015 22.96 23.59 22.96 23.21 810,877 +0.06(+0.24%)
Sep 16, 2015 22.91 23.19 22.89 23.15 602,531 +0.46(+2.02%)
Sep 15, 2015 22.48 22.74 22.48 22.69 492,172 +0.19(+0.84%)
Sep 14, 2015 22.43 22.52 22.33 22.50 210,276 +0.02(+0.08%)
Sep 11, 2015 22.33 22.50 22.26 22.48 1,255,451 +0.08(+0.36%)
Sep 10, 2015 22.13 22.50 22.13 22.40 547,284 +0.28(+1.25%)
Sep 09, 2015 22.54 22.66 22.11 22.13 821,290 -0.09(-0.42%)
Sep 08, 2015 22.11 22.23 22.01 22.22 453,501 +0.58(+2.70%)
Sep 04, 2015 21.96 21.64 21.64 21.64 456,153 -0.67(-3.01%)
Sep 03, 2015 22.26 22.60 22.23 22.31 515,354 +0.03(+0.14%)
Sep 02, 2015 22.30 22.30 21.98 22.28 437,129 +0.22(+1.00%)
Sep 01, 2015 22.43 22.46 21.96 22.06 862,683 -0.83(-3.62%)
Aug 31, 2015 22.65 22.97 22.47 22.89 640,977 +0.04(+0.19%)
Aug 28, 2015 22.69 22.95 22.68 22.84 423,105 -0.21(-0.93%)
Aug 27, 2015 22.47 23.05 22.43 23.05 1,008,429 +0.86(+3.88%)
Aug 26, 2015 21.85 22.23 21.61 22.19 1,605,303 +0.77(+3.60%)
Aug 25, 2015 21.65 22.44 21.40 21.42 1,394,942 +0.19(+0.89%)
Aug 24, 2015 20.74 21.92 20.58 21.23 2,076,644 -0.99(-4.46%)
Aug 21, 2015 22.62 22.69 22.22 22.23 1,142,551 -0.67(-2.93%)
Aug 20, 2015 22.95 23.06 22.87 22.90 930,115 -0.26(-1.14%)
Aug 19, 2015 23.34 23.37 23.00 23.16 1,146,704 -0.38(-1.60%)
Aug 18, 2015 23.58 23.63 23.49 23.54 520,458 -0.28(-1.19%)
Aug 17, 2015 23.76 23.86 23.73 23.82 554,955 -0.31(-1.30%)
Aug 14, 2015 24.15 24.24 24.11 24.13 472,389 +0.01(+0.05%)
Aug 13, 2015 24.22 24.28 24.10 24.12 576,632 -0.11(-0.47%)
Aug 12, 2015 24.10 24.24 24.05 24.24 1,411,914 -0.14(-0.57%)
Aug 11, 2015 24.46 24.46 24.20 24.37 622,472 -0.58(-2.31%)
Aug 10, 2015 24.54 24.99 24.54 24.95 477,939 +0.40(+1.64%)
Aug 07, 2015 24.49 24.62 24.49 24.55 483,721 +0.04(+0.18%)
Aug 06, 2015 24.54 24.54 24.38 24.51 400,388 -0.23(-0.91%)
Aug 05, 2015 24.91 24.98 24.68 24.73 281,392 +0.04(+0.18%)
Aug 04, 2015 24.79 24.91 24.63 24.69 357,114 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.