WISDOMTREE EMERGING MARKETS EQ $55.06

down -0.31


24/5/2013 04:24 PM  |  NYSEARCA : DEM  |  Industries :
Type:

DEM historical data

Date Open High Low Close Volume
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
12/21/2012 55.28 55.71 55.28 55.71 7984
12/20/2012 55.86 56.24 55.71 56.24 6550
12/19/2012 55.94 56.05 55.76 55.78 6276
12/18/2012 55.34 55.90 55.19 55.83 6873
12/17/2012 55.10 55.42 55.04 55.41 6329
12/14/2012 54.97 55.25 54.92 55.17 6182
12/13/2012 55.06 55.21 54.72 54.89 4993
12/12/2012 55.08 55.42 54.91 55.08 8434
12/11/2012 54.66 54.87 54.52 54.76 16556
12/10/2012 54.37 54.64 54.24 54.62 4435
12/7/2012 54.29 54.39 54.07 54.30 5032
12/6/2012 54.05 54.26 53.93 54.25 5956
12/5/2012 53.98 54.23 53.74 53.93 6171
12/4/2012 53.44 53.66 53.34 53.43 4603
12/3/2012 53.57 53.57 53.21 53.23 5806
11/30/2012 53.26 53.34 53.07 53.26 7480
11/29/2012 53.10 53.35 52.91 53.20 7159
11/28/2012 52.21 52.81 52.09 52.77 6017
11/27/2012 53.04 53.06 52.52 52.53 7149
11/26/2012 52.90 53.12 52.84 53.12 7292
11/23/2012 52.80 53.10 52.77 53.04 2202
11/21/2012 52.13 52.27 51.92 52.19 5590
11/20/2012 51.90 52.33 51.85 52.31 7629
11/19/2012 52.07 52.40 52.04 52.39 6394
11/16/2012 51.34 51.65 51.03 51.58 9964
11/15/2012 51.47 51.57 51.04 51.40 14481
11/14/2012 52.01 52.10 51.00 51.13 27586
11/13/2012 51.83 52.20 51.63 51.89 5600
11/12/2012 52.79 52.81 52.56 52.68 4754
11/9/2012 52.29 52.94 52.29 52.56 7009
11/8/2012 52.89 53.08 52.21 52.21 5961
11/7/2012 53.41 53.41 52.60 52.87 9021
11/6/2012 53.75 54.08 53.56 53.96 4320
11/5/2012 53.36 53.67 53.17 53.65 4366
11/2/2012 53.93 53.97 53.15 53.31 7390
11/1/2012 53.33 53.89 53.29 53.82 6587
10/31/2012 53.25 53.26 52.78 52.97 6143
10/26/2012 53.23 53.27 52.90 53.15 8752
10/25/2012 53.74 53.82 53.30 53.60 4675
10/24/2012 53.70 53.71 53.18 53.20 4273
10/23/2012 53.45 53.45 53.00 53.24 5248
10/22/2012 54.14 54.38 53.87 54.33 4680
10/19/2012 54.33 54.33 53.60 53.75 4533
10/18/2012 54.52 54.79 54.36 54.52 14783
10/17/2012 54.40 54.84 54.31 54.72 8498
10/16/2012 54.18 54.33 54.09 54.21 8264
10/15/2012 53.75 54.06 53.53 53.97 4722
10/12/2012 53.51 53.77 53.40 53.51 3566
10/11/2012 53.59 53.83 53.58 53.63 3340
10/10/2012 53.40 53.48 53.03 53.14 4179
10/9/2012 53.55 53.71 53.08 53.28 5256
10/8/2012 53.53 53.64 53.35 53.60 3772
10/5/2012 54.27 54.51 53.75 53.92 10947
10/4/2012 53.86 54.10 53.56 54.06 6125
10/3/2012 54.18 54.19 53.77 53.84 3935
10/2/2012 54.45 54.51 54.02 54.24 4165
10/1/2012 54.20 54.64 54.08 54.17 14477
9/28/2012 53.88 53.95 53.53 53.67 6108
9/27/2012 53.89 54.27 53.69 54.11 4108
9/26/2012 53.29 53.50 53.02 53.35 4170
9/25/2012 54.51 54.51 53.50 53.55 10757
9/24/2012 54.29 54.57 54.14 54.46 5154
9/21/2012 55.84 55.84 55.31 55.36 6509
9/20/2012 55.24 55.60 55.00 55.54 3568
9/19/2012 55.91 55.93 55.67 55.70 10443
9/18/2012 55.86 55.93 55.61 55.84 4113
9/17/2012 56.17 56.23 55.75 55.83 4383
9/14/2012 56.20 56.89 56.12 56.27 10853
9/13/2012 54.32 55.85 54.15 55.75 5746
9/12/2012 54.50 54.59 54.20 54.45 5064
9/11/2012 54.02 54.42 53.96 54.27 4117
9/10/2012 54.09 54.29 53.85 53.87 6841
9/7/2012 53.84 54.32 53.76 54.26 4559
9/6/2012 52.42 53.33 52.33 53.28 5281
9/5/2012 52.19 52.26 51.94 52.21 3311
9/4/2012 52.55 52.60 52.15 52.34 5113
8/31/2012 52.39 52.73 52.21 52.54 2632
8/30/2012 52.35 52.41 51.94 52.04 4138
8/29/2012 53.00 53.00 52.54 52.75 3516
8/28/2012 53.14 53.26 52.94 53.04 4743
8/27/2012 53.34 53.41 53.09 53.19 3979
8/24/2012 53.31 53.72 53.11 53.56 3717
8/23/2012 53.84 53.89 53.39 53.43 5614
8/22/2012 53.54 53.92 53.46 53.89 5365
8/21/2012 53.97 54.20 53.57 53.68 3996
8/20/2012 53.38 53.67 53.19 53.64 2859
8/17/2012 53.63 53.75 53.56 53.70 2732
8/16/2012 53.62 54.09 53.50 53.99 4119
8/15/2012 53.39 53.67 53.31 53.57 4084
8/14/2012 53.86 53.91 53.38 53.53 5492
8/13/2012 53.61 53.75 53.26 53.53 5986
8/10/2012 53.42 53.90 53.28 53.88 3170
8/9/2012 53.60 53.85 53.47 53.65 4024
8/8/2012 53.20 53.68 53.16 53.56 3849
8/7/2012 53.50 53.69 53.31 53.38 12405
Marketplace
Trading Center