Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $52.73

down -0.19


29/8/2014 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
11/7/201352.8852.8851.7751.81406,247
11/6/201352.6952.9652.6452.77450,395
11/5/201352.7652.8852.5052.52390,078
11/4/201353.2753.5653.2753.56441,595
11/1/201353.1953.5352.9653.25561,158
10/31/201353.8253.9153.3853.40418,053
10/30/201354.0554.1853.4553.66456,017
10/29/201354.2254.2254.0254.08335,488
10/28/201353.9054.0553.7753.91437,553
10/25/201353.6353.8853.5253.85483,308
10/24/201353.9553.9553.4653.53541,524
10/23/201354.0154.2353.5953.61652,507
10/22/201354.4355.0054.4354.80619,579
10/21/201354.4954.5054.2354.29401,021
10/18/201354.7254.7254.4354.50528,821
10/17/201354.1554.5454.0854.54566,516
10/16/201354.0654.4453.9754.25330,528
10/15/201354.0354.1353.6453.76825,502
10/14/201353.4554.1853.3054.13459,853
10/11/201353.5053.8553.4553.751,143,930
10/10/201353.3053.9053.1353.84918,212
10/9/201352.7152.9152.3052.76427,714
10/8/201352.9253.0452.2652.27608,758
10/7/201352.6052.9852.3852.71263,947
10/4/201352.7053.2952.6653.19412,475
10/3/201352.9453.0252.2752.57743,971
10/2/201352.3152.7952.1652.76423,669
10/1/201351.9852.6451.9852.64597,311
9/30/201351.4551.8351.2951.69525,598
9/27/201352.3052.3451.9752.12795,244
9/26/201352.6652.8452.3652.69653,959
9/25/201352.9752.9752.4452.46579,091
9/24/201352.8553.0452.6352.76419,196
9/23/201353.1353.3352.9353.17466,935
9/20/201354.7554.7553.7253.91765,141
9/19/201355.0355.0954.6354.93693,875
9/18/201353.1655.3452.9055.32848,028
9/17/201353.1853.2653.0853.21508,989
9/16/201353.2453.4353.0153.11716,612
9/13/201352.0352.5252.0052.521,419,730
9/12/201352.5752.5752.1152.21683,730
9/11/201352.4252.6952.2052.59529,886
9/10/201352.3752.5852.1652.58662,409
9/9/201351.3752.3851.3752.29499,001
9/6/201350.8051.1050.3650.87547,819
9/5/201349.6150.2549.5850.15674,421
9/4/201349.0649.5648.9649.55682,132
9/3/201349.2849.3348.7548.86497,600
8/30/201348.5848.7648.1848.39823,100
8/29/201348.2748.6248.0448.101,297,140
8/28/201347.7548.2147.6747.87767,388
8/27/201348.0948.2947.7147.76763,085
8/26/201349.3649.3648.7448.84474,470
8/23/201349.1049.3848.8749.33417,996
8/22/201348.5848.9848.5848.93694,124
8/21/201348.5948.6447.8747.97674,599
8/20/201348.8649.1848.7548.89630,832
8/19/201349.8049.8149.0649.06738,728
8/16/201350.4050.5249.8449.871,429,420
8/15/201350.3450.3449.8050.28622,670
8/14/201350.8851.0550.7850.861,053,920
8/13/201350.8050.8950.5050.79573,804
8/12/201350.1250.5350.1150.44616,581
8/9/201349.7650.1249.7049.90376,801
8/8/201349.2649.7448.9349.62482,543
8/7/201348.8048.8648.5748.63667,746
8/6/201349.4849.5048.9148.94800,294
8/5/201349.9049.9049.5549.64735,801
8/2/201349.8650.1949.7549.99535,646
8/1/201349.5950.0749.5749.84698,107
7/31/201349.3949.7449.0249.25737,160
7/30/201350.0950.0949.5649.60807,893
7/29/201350.1550.1549.9350.01782,631
7/26/201350.4250.5950.0450.54833,220
7/25/201350.3350.7450.2250.67737,969
7/24/201351.1751.1750.4050.60621,706
7/23/201351.1251.4051.0151.24729,876
7/22/201350.1050.6450.0150.591,260,110
7/19/201349.8350.0249.7249.90594,225
7/18/201350.0650.2149.9049.99669,885
7/17/201350.2850.4950.2250.35601,924
7/16/201349.9449.9549.4849.80734,133
7/15/201349.4049.8249.4049.62530,217
7/12/201349.3749.4049.0749.25511,337
7/11/201349.0749.7248.9549.68691,825
7/10/201347.7448.0547.5647.57993,423
7/9/201347.6747.9047.5147.84808,873
7/8/201347.3247.7047.2047.42619,689
7/5/201347.8947.8947.0247.42484,649
7/3/201347.5047.7847.1847.48591,330
7/2/201348.4048.5547.4547.74910,354
7/1/201348.6848.8048.2748.421,302,760
6/28/201348.3048.5947.9348.332,234,310
6/27/201348.6048.6048.2348.301,267,790
6/26/201347.6348.2847.6148.14696,131
6/25/201347.0647.4746.7947.301,173,600
6/24/201346.5347.0045.8146.351,949,630
6/21/201348.1048.5047.4248.311,841,440
6/20/201348.6348.8447.0047.401,741,730
6/19/201351.1051.3049.8449.891,293,550
Trading Center