WisdomTree Emerging Markets Equity Inc $50.27

up +0.88


17/4/2014 06:40 PM  |  NYSEARCA : DEM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEM historical data

Date Open High Low Close Volume
4/17/201449.4050.4049.4050.271,012,150
4/16/201449.2349.5449.0749.392,709,780
4/15/201449.3749.4448.3148.88625,020
4/14/201449.9349.9749.4049.70630,398
4/11/201449.5050.1049.5049.95365,114
4/10/201450.3650.4949.8049.80352,563
4/9/201450.1050.5449.6850.29672,702
4/8/201449.9050.3549.9050.02854,361
4/7/201449.4149.5549.1149.36399,901
4/4/201449.5050.0649.0849.11652,792
4/3/201449.1349.1348.6949.10431,139
4/2/201449.1049.4449.0149.32268,958
4/1/201449.2149.4549.1449.33310,008
3/31/201448.9049.3248.9049.07692,825
3/28/201448.6149.0148.5448.59469,518
3/27/201447.8548.4647.8548.39534,976
3/26/201447.8648.2247.7047.74493,011
3/25/201446.9347.8346.9347.66885,068
3/24/201446.7546.9946.5046.81425,171
3/21/201446.5547.2146.5546.63496,996
3/20/201446.0646.6245.9746.24497,962
3/19/201446.8647.0445.9846.19467,321
3/18/201446.5847.2646.5647.23782,027
3/17/201446.1046.5746.0046.49920,773
3/14/201445.4946.0045.3745.91944,038
3/13/201446.1446.3445.1245.31920,221
3/12/201445.7346.0945.6546.06870,691
3/11/201446.5946.8145.9646.04645,401
3/10/201446.7746.8346.4046.68490,481
3/7/201447.5547.6046.7847.14559,989
3/6/201447.4047.8647.4047.641,204,440
3/5/201447.1947.3447.0647.29899,114
3/4/201447.2047.4946.8947.34731,575
3/3/201446.4346.6045.9146.411,161,340
2/28/201447.8147.9747.2647.51849,517
2/27/201447.3947.8947.3047.85670,440
2/26/201447.5047.5047.0047.16779,350
2/25/201447.7247.9647.2947.39725,707
2/24/201447.9548.4247.9548.06799,989
2/21/201447.9248.3647.9248.16317,617
2/20/201447.6048.0847.5348.00649,583
2/19/201447.8848.1147.5147.61755,084
2/18/201448.2348.4048.0048.02595,629
2/14/201448.0648.5848.0448.41880,956
2/13/201447.3247.9147.2547.86397,040
2/12/201448.1448.3547.8047.90865,870
2/11/201447.2047.9647.1747.92526,849
2/10/201447.2047.2946.7946.87553,584
2/7/201447.3447.6047.2347.47560,574
2/6/201446.5847.3246.5847.21571,881
2/5/201446.1846.4845.9646.30815,953
2/4/201445.8846.5845.8346.401,738,600
2/3/201445.9646.2145.1945.351,126,720
1/31/201445.9646.6645.8546.49953,890
1/30/201446.6746.7546.3346.43799,630
1/29/201446.2346.6645.9646.092,091,470
1/28/201446.9247.1346.8047.021,630,920
1/27/201447.0547.1546.4046.822,447,840
1/24/201447.5547.7246.9446.961,393,140
1/23/201448.7848.7847.7648.061,137,160
1/22/201449.0149.2148.8249.151,301,160
1/21/201448.8648.9548.4848.66678,638
1/17/201448.7648.7648.4848.57830,893
1/16/201448.9549.0048.6548.73697,861
1/15/201448.9849.0248.8548.97697,492
1/14/201448.8749.2048.6649.11920,908
1/13/201449.0449.1648.3948.47566,984
1/10/201448.5249.1648.5049.01868,808
1/9/201448.6148.6248.0048.30808,348
1/8/201448.9048.9548.5048.68785,258
1/7/201448.9249.1448.7648.85580,641
1/6/201449.0549.1248.7148.74660,995
1/3/201449.5349.5349.0049.12440,387
1/2/201450.2350.2749.2349.24822,191
12/31/201350.8551.0850.7351.031,419,160
12/30/201350.6050.8350.5350.721,279,010
12/27/201350.3550.5750.1750.55986,288
12/26/201350.3250.4650.1150.111,180,260
12/24/201350.2750.5550.2550.48750,628
12/23/201350.2850.6350.2650.421,416,180
12/20/201350.1550.5050.0350.112,058,790
12/19/201350.0750.4449.9250.341,173,980
12/18/201350.3451.3749.8351.061,012,570
12/17/201350.1450.3750.0650.102,198,380
12/16/201350.2050.6050.1850.321,599,100
12/13/201350.0250.1949.8650.091,137,820
12/12/201350.0250.1549.7849.97997,960
12/11/201350.9650.9650.0850.17814,683
12/10/201351.1051.3251.0651.28652,860
12/9/201351.0451.5351.0451.28501,697
12/6/201350.8151.4750.8151.361,305,040
12/5/201350.2650.5950.2050.29592,452
12/4/201350.3550.6250.0450.52803,404
12/3/201350.6650.9450.2750.601,016,900
12/2/201351.6051.6550.6550.73878,686
11/29/201351.8851.8851.5451.74257,141
11/27/201351.3151.5951.1751.41514,674
11/26/201351.1051.4251.0051.30821,845
11/25/201351.9151.9251.1951.27801,676
11/22/201351.9152.1051.7252.06445,825
Trading Center