WISDOMTREE EMERGING MARKETS EQ $51.43


18/6/2013 04:18 PM  |  NYSEARCA : DEM  |  Industries :
Type:

DEM historical data

Date Open High Low Close Volume
9/3/2008 48.56 48.78 48.03 48.40 811
9/2/2008 49.29 50.00 48.71 48.74 1132
8/29/2008 50.27 50.27 49.65 49.81 150
8/28/2008 50.28 50.44 50.04 50.28 184
8/27/2008 49.81 49.93 48.32 49.71 1015
8/26/2008 49.15 49.44 48.93 49.40 267
8/25/2008 50.08 50.08 49.25 49.43 369
8/22/2008 50.38 50.67 50.25 50.30 231
8/21/2008 49.89 50.34 49.59 50.30 162
8/20/2008 49.66 50.14 49.65 50.13 597
8/19/2008 49.52 49.76 49.00 49.45 1439
8/18/2008 50.66 50.66 49.64 49.93 586
8/15/2008 50.90 51.10 50.51 50.68 427
8/14/2008 50.68 51.59 50.68 50.91 556
8/13/2008 50.85 51.07 50.40 50.78 333
8/12/2008 50.96 51.13 50.40 50.60 363
8/11/2008 51.90 51.90 51.33 51.41 320
8/8/2008 51.20 52.02 50.57 51.68 654
8/7/2008 52.18 52.18 51.44 51.51 275
8/6/2008 52.38 52.86 52.01 52.74 350
8/5/2008 52.09 52.94 52.09 52.77 495
8/4/2008 52.66 53.79 52.00 52.09 1617
8/1/2008 53.00 53.32 52.47 52.71 406
7/31/2008 52.72 53.44 52.72 52.86 405
7/30/2008 53.35 53.71 53.10 53.71 3285
7/29/2008 51.68 52.86 51.64 52.86 310
7/28/2008 52.01 52.24 51.38 51.38 173
7/25/2008 51.87 52.20 51.57 52.07 377
7/24/2008 52.53 52.53 51.37 51.38 748
7/23/2008 52.01 52.53 51.91 52.25 442
7/22/2008 51.21 51.55 50.70 51.55 403
7/21/2008 51.48 51.87 51.25 51.54 395
7/18/2008 51.20 51.20 50.75 51.06 268
7/17/2008 51.15 51.37 50.74 51.20 280
7/16/2008 49.17 50.40 49.01 50.40 176
7/15/2008 49.23 49.82 48.41 49.12 440
7/14/2008 50.64 50.65 49.70 49.74 152
7/11/2008 50.27 50.30 49.48 50.08 182
7/10/2008 49.90 50.41 49.64 50.22 603
7/9/2008 49.95 50.44 49.04 49.04 352
7/8/2008 49.41 50.05 48.94 50.05 625
7/7/2008 50.44 50.44 48.99 49.31 794
7/2/2008 51.00 51.00 49.23 49.37 1038
7/1/2008 50.83 52.14 50.08 50.89 7361
6/30/2008 52.22 52.22 51.88 51.99 375
6/27/2008 51.69 52.15 51.44 51.75 275
6/26/2008 52.25 53.59 51.79 51.80 585
6/25/2008 52.68 53.85 52.68 53.30 333
6/24/2008 52.25 53.17 52.00 52.45 450
6/23/2008 52.84 53.12 52.70 52.90 283
6/20/2008 53.42 53.43 52.66 52.81 446
6/19/2008 54.02 54.15 53.70 53.99 297
6/18/2008 54.48 54.48 53.95 54.18 316
Marketplace
Trading Center