The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

WisdTr Emerg Equity Inc E.T.F.

  • DEM
  • NYSE
  • Latest 49.28
  • Currency US$
  • Change 0.40
  • Percent Change 0.818 %
  • Volume 1,942,457
  • Wed Apr 16, 2014 02:27 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 49.28 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 49.54 49.07 49.23 49.28 1,942,457
Apr 15 49.44 48.31 49.37 48.88 625,020
Apr 14 49.97 49.40 49.93 49.70 630,398
Apr 11 50.10 49.50 49.50 49.95 365,114
Apr 10 50.49 49.80 50.36 49.80 352,563
Apr 9 50.54 49.68 50.10 50.29 672,702
Apr 8 50.35 49.90 49.90 50.02 854,361
Apr 7 49.55 49.11 49.41 49.36 399,901
Apr 4 50.06 49.08 49.50 49.11 652,792
Apr 3 49.13 48.69 49.13 49.10 431,139
Apr 2 49.44 49.01 49.10 49.32 268,958
Apr 1 49.45 49.14 49.21 49.33 310,008
Mar 31 49.32 48.90 48.90 49.07 692,825
Mar 28 49.01 48.54 48.61 48.59 469,518
Mar 27 48.46 47.85 47.85 48.39 534,976
Mar 26 48.22 47.70 47.86 47.74 493,011
Mar 25 47.83 46.93 46.93 47.66 885,068
Mar 24 46.99 46.50 46.75 46.81 425,171
Mar 21 47.21 46.55 46.55 46.63 496,996
Mar 20 46.62 45.97 46.06 46.24 497,962
Mar 19 47.04 45.98 46.86 46.19 467,321
Mar 18 47.26 46.56 46.58 47.23 782,027
Mar 17 46.57 46.00 46.10 46.49 920,773
Mar 14 46.00 45.37 45.49 45.91 944,038
Mar 13 46.34 45.12 46.14 45.31 920,221
Mar 12 46.09 45.65 45.73 46.06 870,691
Mar 11 46.81 45.96 46.59 46.04 645,401
Mar 10 46.83 46.40 46.77 46.68 490,481
Mar 7 47.60 46.78 47.55 47.14 559,989
Mar 6 47.86 47.40 47.40 47.64 1,204,437