WISDOMTREE EMERGING MARKETS EQ $49.89

down -1.54


19/6/2013 04:19 PM  |  NYSEARCA : DEM  |  Industries :
Type:

DEM historical data

Date Open High Low Close Volume
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
8/6/2012 53.16 53.56 53.10 53.26 4873
8/3/2012 52.53 53.10 52.50 52.96 3584
8/2/2012 51.40 51.80 51.00 51.34 5697
8/1/2012 52.25 52.30 51.78 51.81 3405
7/31/2012 52.20 52.29 51.70 51.73 4227
7/30/2012 51.95 52.21 51.83 52.04 5287
7/27/2012 51.40 52.33 51.25 52.23 3806
7/26/2012 50.60 50.99 50.38 50.88 7729
7/25/2012 50.02 50.19 49.68 49.90 7435
7/24/2012 49.99 50.00 49.24 49.64 4350
7/23/2012 49.79 50.05 49.43 49.91 5730
7/20/2012 51.28 51.29 50.93 51.05 2724
7/19/2012 51.59 51.87 51.44 51.77 6821
7/18/2012 50.73 51.38 50.70 51.24 4479
7/17/2012 50.98 51.38 50.57 51.21 11371
7/16/2012 50.63 50.78 50.32 50.59 7957
7/13/2012 50.37 50.91 50.36 50.78 6296
7/12/2012 49.98 50.30 49.78 50.08 4851
7/11/2012 50.88 51.01 50.47 50.76 3108
7/10/2012 51.66 51.66 50.55 50.73 2841
7/9/2012 51.15 51.27 50.84 51.21 3353
7/6/2012 51.36 51.46 51.03 51.23 3431
7/5/2012 52.32 52.36 51.91 52.02 8966
7/3/2012 52.39 52.82 52.27 52.82 4633
7/2/2012 51.81 52.05 51.55 52.01 4094
6/29/2012 51.42 51.82 51.22 51.81 4820
6/28/2012 49.81 49.98 49.38 49.92 5412
6/27/2012 50.09 50.49 50.01 50.17 11349
6/26/2012 49.86 50.16 49.54 49.98 5613
6/25/2012 49.53 49.63 49.09 49.50 27436
6/22/2012 51.02 51.12 50.51 50.82 6894
6/21/2012 52.00 52.11 50.58 50.64 7151
6/20/2012 52.53 52.66 51.97 52.41 7574
6/19/2012 52.05 52.69 51.91 52.50 6422
6/18/2012 51.32 51.99 51.25 51.72 6371
6/15/2012 51.18 51.53 50.83 51.47 7785
6/14/2012 51.14 51.50 50.85 51.24 5724
6/13/2012 51.48 51.68 51.00 51.15 7898
6/12/2012 51.18 51.50 50.95 51.47 3607
6/11/2012 51.89 51.96 50.56 50.65 5215
6/8/2012 51.25 51.52 51.00 51.50 5472
6/7/2012 52.61 52.69 51.82 51.91 11746
6/6/2012 51.11 51.89 51.11 51.86 9706
6/5/2012 50.54 50.86 50.47 50.75 5535
6/4/2012 50.74 50.77 50.25 50.47 6587
6/1/2012 50.64 50.83 50.26 50.33 12585
5/31/2012 51.32 51.74 51.04 51.51 7607
5/30/2012 51.18 51.29 50.95 51.22 6360
5/29/2012 52.17 52.32 51.73 52.11 5511
5/25/2012 50.96 51.25 50.79 51.06 3881
5/24/2012 51.42 51.51 50.62 51.05 4948
5/23/2012 51.38 51.42 50.34 51.42 7530
5/22/2012 52.03 52.37 51.40 51.71 9029
5/21/2012 51.50 52.19 51.43 52.16 11633
5/18/2012 52.01 52.09 51.22 51.34 6190
5/17/2012 52.53 52.55 51.79 51.83 6496
5/16/2012 52.86 53.22 52.29 52.38 10646
5/15/2012 53.43 53.51 52.75 52.95 8480
5/14/2012 53.79 53.80 53.30 53.36 4769
5/11/2012 54.60 55.17 54.46 54.60 12786
5/10/2012 55.30 55.36 55.00 55.21 12459
5/9/2012 54.80 55.02 54.39 54.80 9468
5/8/2012 55.82 55.82 55.04 55.55 5869
5/7/2012 56.00 56.30 55.88 56.24 6850
5/4/2012 56.60 56.71 55.92 56.03 9282
5/3/2012 57.05 57.08 56.48 56.61 6790
5/2/2012 56.80 57.00 56.61 56.92 6144
5/1/2012 56.77 57.35 56.65 56.99 6092
4/30/2012 56.80 56.95 56.54 56.70 3050
4/27/2012 56.87 56.90 56.50 56.79 6222
4/26/2012 56.34 56.73 56.20 56.64 6347
4/25/2012 56.41 56.46 56.12 56.40 4164
4/24/2012 55.79 56.07 55.71 55.86 4679
4/23/2012 55.51 55.62 55.04 55.56 4968
4/20/2012 56.14 56.45 56.10 56.22 3266
4/19/2012 56.07 56.19 55.54 55.88 3922
4/18/2012 56.09 56.28 55.87 56.02 5795
4/17/2012 56.23 56.64 56.08 56.49 7759
4/16/2012 56.59 56.61 55.78 55.89 12182
4/13/2012 56.77 56.81 56.15 56.28 4803
4/12/2012 56.24 57.05 56.24 57.02 5964
4/11/2012 56.18 56.31 55.90 55.97 5839
4/10/2012 56.24 56.30 55.32 55.50 5488
Marketplace
Trading Center