Sorry, our historical pricing for DEM begins on July 13, 2007. The closing price for DEM on Friday was $52.89. It was down 0.2% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 20:00 | $52.89 | $52.89 | $52.89 | $52.89 | — |
May 15 2026 19:30 | $52.87 | $52.90 | $52.84 | $52.90 | 10,379 |
May 15 2026 18:30 | $52.84 | $52.96 | $52.82 | $52.87 | 18,377 |
May 15 2026 17:30 | $52.96 | $52.99 | $52.85 | $52.90 | 6,971 |
May 15 2026 16:30 | $52.91 | $52.96 | $52.84 | $52.96 | 17,001 |
May 15 2026 15:30 | $52.92 | $52.92 | $52.76 | $52.91 | 7,499 |
May 15 2026 14:30 | $52.93 | $53.04 | $52.84 | $52.92 | 10,634 |
May 15 2026 13:30 | $52.99 | $53.11 | $52.67 | $52.96 | 14,911 |
Daily pricing data for DEM dates back to 7/13/2007, and may be incomplete.