Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $52.92

down 0.00


28/8/2014 04:00 PM  |  NYSEARCA : DEM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEM historical data

Date Open High Low Close Volume
8/28/201452.8552.9952.7652.92188,492
8/27/201453.5253.7353.4853.67305,050
8/26/201453.3053.5453.2753.53430,727
8/25/201453.1653.3053.0853.231,120,380
8/22/201453.0853.1552.7652.87251,444
8/21/201453.0953.2353.0553.07265,018
8/20/201452.9753.2352.9153.16264,900
8/19/201452.9153.1952.9153.18219,209
8/18/201452.5052.8452.5052.77185,214
8/15/201452.6052.7252.0352.31228,413
8/14/201452.3552.5652.3452.39193,384
8/13/201452.3752.5852.2552.32600,992
8/12/201451.8352.0451.7851.95159,427
8/11/201451.8852.1851.8052.15231,974
8/8/201451.2151.6751.1251.57273,122
8/7/201451.2251.2650.7950.96398,503
8/6/201451.1651.3851.0551.09245,314
8/5/201451.7351.8551.3351.42323,732
8/4/201452.2052.4952.0152.40187,970
8/1/201451.6752.0551.5351.90307,160
7/31/201452.0052.0851.5351.65294,208
7/30/201452.7552.8652.2052.44235,525
7/29/201453.0153.0152.5052.50310,049
7/28/201452.7253.1252.6953.10277,589
7/25/201452.8453.0052.7052.87257,437
7/24/201452.8853.3152.8453.06147,208
7/23/201452.7052.9552.7052.77188,578
7/22/201452.7652.9052.7452.75214,736
7/21/201451.9852.4251.8852.34315,961
7/18/201452.1652.3452.0452.27316,419
7/17/201452.2252.3351.3351.44414,910
7/16/201452.7652.9352.7652.91610,311
7/15/201452.7552.8152.3552.56243,326
7/14/201452.7552.8252.6752.77223,419
7/11/201452.3452.6452.3152.56385,680
7/10/201452.1052.5251.9052.50230,135
7/9/201452.5052.9252.4852.87297,325
7/8/201452.6552.7852.3852.46225,279
7/7/201452.3452.6052.3352.59239,105
7/3/201452.2052.6052.1952.58188,234
7/2/201452.1252.3152.1252.27178,406
7/1/201452.0852.3052.0852.16211,968
6/30/201452.0352.0351.7651.84251,287
6/27/201451.9452.1251.8152.07235,941
6/26/201451.9152.0351.8151.93519,565
6/25/201451.9751.9951.7051.93236,930
6/24/201452.0152.3551.7851.84230,481
6/20/201452.1552.3252.1552.32495,372
6/19/201452.4652.6452.2052.36442,731
6/18/201451.8652.5751.7752.54595,344
6/17/201451.8451.9851.7251.98211,762
6/16/201452.1852.1851.8451.97438,228
6/13/201451.9452.2551.8152.23382,646
6/12/201452.3752.3751.8252.03184,350
6/11/201452.2252.3452.0752.17405,255
6/10/201452.0252.4152.0052.41261,184
6/9/201452.0452.2451.9652.18390,939
6/6/201451.6452.0251.6451.95893,362
6/5/201451.2051.4751.0851.37255,383
6/4/201450.9351.0050.8050.91199,291
6/3/201450.8451.2150.8451.09264,780
6/2/201450.8750.9950.7050.77307,707
5/30/201450.8150.9950.4750.52948,793
5/29/201451.1351.3051.0951.22304,278
5/28/201450.7651.0150.6950.96369,188
5/27/201451.0351.0850.5750.70916,960
5/23/201451.1751.4051.1651.26377,240
5/22/201451.3251.3651.1451.36272,825
5/21/201451.0051.2050.9551.15374,611
5/20/201450.9851.0650.6350.81358,243
5/19/201451.0851.2051.0251.09282,069
5/16/201450.7251.1350.5051.03745,961
5/15/201450.9751.0050.2450.41440,647
5/13/201450.5150.8150.4850.72526,645
5/12/201450.2350.5550.2350.46392,288
5/8/201450.2750.5350.1550.20209,691
5/7/201449.7650.2549.7250.23300,429
5/6/201449.5449.9149.4849.62316,020
5/5/201449.2449.4549.1749.33289,826
5/2/201449.2949.7249.2549.54230,384
5/1/201449.5349.6449.3149.59226,377
4/30/201449.2449.5549.1349.55208,847
4/29/201449.1849.6249.0749.41329,601
4/28/201448.6649.1548.4849.04279,908
4/25/201448.7348.7348.3848.60304,947
4/24/201449.2549.3148.9049.22367,566
4/23/201449.4649.4649.1249.35571,972
4/22/201449.7749.9149.6249.63363,074
4/21/201450.0250.1849.6749.78366,083
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
Trading Center