WISDOMTREE EMERGING MARKETS EQ $56.27

up +0.38


17/5/2013 04:17 PM  |  NYSEARCA : DEM  |  Industries :
Type:

DEM historical data

Date Open High Low Close Volume
5/17/2013 56.14 56.33 56.10 56.27 5588
5/16/2013 56.08 56.21 55.85 55.89 6223
5/15/2013 55.99 56.17 55.84 56.12 9842
5/14/2013 56.25 56.50 56.18 56.32 6424
5/13/2013 56.34 56.40 56.15 56.26 6784
5/10/2013 56.47 56.69 56.35 56.66 5616
5/9/2013 56.92 57.18 56.61 56.85 6445
5/8/2013 56.97 57.31 56.95 57.31 6562
5/7/2013 56.47 56.78 56.38 56.69 6088
5/6/2013 56.21 56.34 56.11 56.22 6139
5/3/2013 56.07 56.48 56.07 56.17 8498
5/2/2013 55.46 55.81 55.46 55.81 6176
5/1/2013 55.83 55.87 55.15 55.25 7018
4/30/2013 55.43 56.02 55.28 55.97 5771
4/29/2013 55.18 55.53 55.07 55.44 5293
4/26/2013 54.87 55.01 54.63 54.77 7181
4/25/2013 55.01 55.33 54.89 55.11 8134
4/24/2013 54.36 54.86 54.30 54.69 6452
4/23/2013 53.83 54.35 53.83 54.24 6951
4/22/2013 54.04 54.08 53.63 53.99 5851
4/19/2013 53.96 54.07 53.80 54.06 5506
4/18/2013 53.56 53.60 53.03 53.33 9270
4/17/2013 53.66 53.66 52.99 53.23 11364
4/16/2013 53.84 54.22 53.70 54.17 5877
4/15/2013 53.85 53.97 53.10 53.10 5946
4/12/2013 54.46 54.57 54.08 54.50 6840
4/11/2013 54.80 54.92 54.62 54.75 7229
4/10/2013 54.80 55.14 54.74 54.83 5904
4/9/2013 54.11 54.71 53.95 54.48 6947
4/8/2013 53.88 54.10 53.71 54.07 5221
4/5/2013 53.30 54.24 53.07 54.03 9888
4/4/2013 54.08 54.19 53.78 54.03 15358
4/3/2013 54.54 54.59 53.85 54.02 7257
4/2/2013 54.90 54.92 54.62 54.68 5444
4/1/2013 55.08 55.12 54.51 54.62 11352
3/28/2013 54.74 55.12 54.73 55.06 5579
3/27/2013 54.54 55.04 54.39 55.03 6309
3/26/2013 54.64 54.94 54.60 54.88 5820
3/25/2013 54.71 54.76 54.03 54.23 8071
3/22/2013 54.36 54.44 54.22 54.39 7739
3/21/2013 54.75 54.82 54.42 54.53 7321
3/20/2013 54.93 55.07 54.86 54.93 8332
3/19/2013 55.09 55.09 54.26 54.59 10186
3/18/2013 55.16 55.33 55.01 55.08 7414
3/15/2013 55.91 55.91 55.65 55.74 7495
3/14/2013 55.83 56.07 55.83 55.98 7644
3/13/2013 56.24 56.24 55.73 55.79 8475
3/12/2013 56.64 56.69 56.25 56.30 7710
3/11/2013 56.69 56.82 56.57 56.76 7291
3/8/2013 56.80 56.96 56.60 56.90 6932
3/7/2013 56.27 56.48 56.20 56.40 6405
3/6/2013 56.19 56.33 56.00 56.25 4208
3/5/2013 55.80 56.03 55.80 55.91 6306
3/4/2013 55.28 55.38 55.01 55.32 5532
3/1/2013 55.52 55.91 55.38 55.91 4691
2/28/2013 55.90 56.02 55.65 55.70 7255
2/27/2013 55.25 55.84 55.16 55.75 8630
2/26/2013 55.25 55.39 54.91 55.34 7426
2/25/2013 56.01 56.03 54.80 54.81 9027
2/22/2013 55.57 55.63 55.32 55.59 8713
2/21/2013 55.37 55.41 55.02 55.31 5657
2/20/2013 56.50 56.50 55.70 55.72 7193
2/19/2013 56.48 56.50 56.36 56.43 7952
2/15/2013 56.71 56.71 56.38 56.52 6749
2/14/2013 56.49 56.75 56.41 56.75 7149
2/13/2013 56.73 56.87 56.58 56.72 6508
2/12/2013 56.35 56.59 56.19 56.38 5590
2/11/2013 56.44 56.48 56.23 56.40 4470
2/8/2013 56.42 56.61 56.36 56.59 10274
2/7/2013 56.73 56.73 56.02 56.33 7776
2/6/2013 56.58 56.85 56.50 56.85 5434
2/5/2013 57.15 57.21 56.92 57.02 6397
2/4/2013 57.16 57.18 56.72 56.91 13467
2/1/2013 57.55 57.71 57.34 57.55 8121
1/31/2013 57.01 57.17 56.90 57.07 9663
1/30/2013 57.10 57.22 56.94 56.98 8207
1/29/2013 56.96 57.43 56.90 57.35 15320
1/28/2013 57.16 57.18 56.65 56.75 8379
1/25/2013 57.17 57.37 57.03 57.32 8932
1/24/2013 57.38 57.62 57.14 57.21 7030
1/23/2013 57.32 57.43 57.20 57.32 10366
1/22/2013 57.48 57.55 57.35 57.50 8653
1/18/2013 57.46 57.67 57.35 57.62 7318
1/17/2013 57.48 57.72 57.38 57.51 9205
1/16/2013 56.88 57.32 56.88 57.26 8547
1/15/2013 57.13 57.34 57.06 57.32 5919
1/14/2013 57.43 57.48 57.20 57.44 8505
1/11/2013 57.15 57.22 56.92 57.17 9768
1/10/2013 57.42 57.64 57.10 57.53 7925
1/9/2013 56.99 57.19 56.98 57.14 5463
1/8/2013 57.04 57.12 56.60 56.75 7383
1/7/2013 57.34 57.37 57.19 57.37 6441
1/4/2013 57.45 57.83 57.39 57.76 12872
1/3/2013 57.60 58.09 57.55 57.69 10401
1/2/2013 57.68 58.00 57.59 57.97 12971
12/31/2012 56.34 57.19 56.26 57.19 11170
12/28/2012 56.06 56.44 55.92 56.21 6171
12/27/2012 56.00 56.24 55.66 56.15 5992
12/26/2012 55.74 56.00 55.74 55.79 5466
12/24/2012 55.39 55.48 55.30 55.44 3106
Marketplace
Trading Center