Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $49.07

down -2.11


22/9/2014 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
9/22/201449.5949.5948.9249.07467,196
9/19/201451.7051.7051.0251.18537,574
9/18/201451.7251.7551.5251.61231,243
9/17/201452.0652.1451.5851.65325,076
9/16/201451.4352.5451.4152.15727,371
9/15/201451.5651.5651.2151.36283,101
9/12/201452.0552.0551.6251.72673,201
9/11/201452.2152.3152.1152.20209,686
9/10/201452.4552.7952.3352.77441,666
9/9/201453.1253.2152.5752.75210,338
9/8/201453.7453.8153.3453.41266,706
9/5/201453.7154.0653.6554.06295,512
9/4/201453.8653.9153.3853.42400,044
9/3/201453.8753.9353.6153.79361,629
9/2/201452.6252.7552.4652.58237,793
8/29/201452.9052.9152.6052.73322,019
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
Trading Center