$47.83 +0.05 (%) Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund - NYSEARCA

Sep. 30, 2014 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEM historical data

Date Open High Low Close Volume
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
5/13/201356.3456.4056.1556.26678,338
5/10/201356.4756.6956.3556.66561,531
5/9/201356.9257.1856.6156.85644,425
5/8/201356.9757.3156.9557.31656,151
5/7/201356.4756.7856.3856.69608,744
5/6/201356.2156.3456.1156.22613,858
5/3/201356.0756.4856.0756.17849,750
5/2/201355.4655.8155.4655.81617,602
5/1/201355.8355.8755.1555.25701,718
4/30/201355.4356.0255.2855.97577,081
4/29/201355.1855.5355.0755.44529,362
4/26/201354.8755.0154.6354.77718,095
4/25/201355.0155.3354.8955.11813,370
4/24/201354.3654.8654.3054.69645,340
4/23/201353.8354.3553.8354.24695,006
4/22/201354.0454.0853.6353.99585,083
4/19/201353.9654.0753.8054.06550,590
4/18/201353.5653.6053.0353.33926,994
4/17/201353.6653.6652.9953.231,136,390
4/16/201353.8454.2253.7054.17587,642
4/15/201353.8553.9753.1053.10594,564
4/12/201354.4654.5754.0854.50683,913
4/11/201354.8054.9254.6254.75722,831
4/10/201354.8055.1454.7454.83590,316
4/9/201354.1154.7153.9554.48694,616
4/8/201353.8454.1053.7154.07522,033
4/5/201353.3054.2453.0754.03988,762
4/4/201354.0854.1953.7854.031,535,750
4/3/201354.5454.5953.8554.02725,671
4/2/201354.9054.9254.6254.68544,310
4/1/201355.0855.1254.5154.641,135,710
3/28/201354.7455.1254.7355.06557,872
3/27/201354.5455.0454.3955.03630,832
3/26/201354.6454.9454.6054.88581,940
3/25/201354.7154.7654.0354.23807,093
3/22/201354.3654.4454.2254.39773,823
3/21/201354.7554.8254.4254.53732,074
3/20/201354.9355.0754.8654.93833,165
3/19/201355.0955.0954.2654.591,018,550
3/18/201355.1655.3355.0155.08741,336
3/15/201355.9155.9155.6555.74749,450
3/14/201355.8356.0755.8355.98764,363
3/13/201356.2456.2455.7355.79847,480
3/12/201356.6456.6956.2556.30770,954
3/11/201356.6956.8256.5756.76729,036
3/8/201356.8056.9656.6056.90693,149
3/7/201356.2756.4856.2056.40640,489
3/6/201356.1956.3356.0056.25420,750
3/5/201355.8056.0355.8055.91630,559
3/4/201355.2855.3855.0155.32553,241
3/1/201355.5255.9155.3855.91469,019
2/28/201355.9056.0255.6555.70725,472
2/27/201355.2555.8455.1655.75863,060
2/26/201355.2555.3954.9155.34742,597
2/25/201356.0156.0354.8054.81902,668
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center