Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $52.87

down -0.19


25/7/2014 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
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
6/18/201351.0851.4551.0351.43660,327
6/17/201351.5551.7051.1351.43527,162
6/14/201351.3351.4950.7250.90729,034
6/13/201350.6251.7350.5951.711,013,840
6/12/201351.3151.3850.5050.66964,714
6/11/201351.0051.4450.7950.971,878,340
6/10/201352.3852.3851.9052.021,234,230
6/7/201352.7352.9652.3752.631,112,280
6/6/201352.1352.7352.0952.73735,278
6/5/201353.2053.3152.2552.261,046,980
6/4/201353.8653.8853.1553.26682,095
6/3/201353.3253.8953.0753.82817,380
5/31/201353.9653.9653.1953.21900,471
5/30/201354.2554.5854.2254.28620,935
5/29/201354.8054.8054.3754.51540,501
5/28/201355.7255.7255.1055.11781,310
5/24/201355.0055.0654.7055.06490,404
5/23/201355.2755.5954.9955.371,771,200
5/22/201356.7457.1155.8656.06611,596
5/21/201356.5256.7856.2556.60505,976
5/20/201356.2756.5356.2056.53652,600
5/17/201356.1456.3356.1056.27558,755
5/16/201356.0856.2155.8555.89622,279
5/15/201355.9956.1755.8456.12984,149
5/14/201356.2556.5056.1856.32642,397
Trading Center