Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $53.10

up +0.23


28/7/2014 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
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
2/22/201355.5755.6355.3255.59871,287
2/21/201355.3755.4155.0255.31565,620
2/20/201356.5056.5055.7055.72719,259
2/19/201356.4856.5056.3656.43795,194
2/15/201356.7156.7156.3856.52674,806
2/14/201356.4956.7556.4156.75714,836
2/13/201356.7356.8756.5856.72650,705
2/12/201356.3556.5956.1956.38558,998
2/11/201356.4456.4856.2356.40446,969
2/8/201356.4256.6156.3656.591,027,370
2/7/201356.7356.7356.0256.33777,564
2/6/201356.5856.8556.5056.85543,339
2/5/201357.1557.2156.9257.02639,689
2/4/201357.1657.1856.7256.911,346,690
2/1/201357.5557.7157.3457.55812,091
1/31/201357.0157.1756.9057.07966,264
1/30/201357.1057.2256.9456.98820,672
1/29/201356.9657.4356.9057.351,531,930
1/28/201357.1657.1856.6556.75837,847
1/25/201357.1757.3757.0357.32893,166
1/24/201357.3857.6257.1457.21702,902
1/23/201357.3257.4357.2057.321,036,580
1/22/201357.4857.5557.3557.50865,284
1/18/201357.4657.6757.3557.62731,756
1/17/201357.4857.7257.3857.51920,779
1/16/201356.8857.3256.8857.26854,653
1/15/201357.1357.3457.0657.32591,805
1/14/201357.4357.4857.2057.44850,435
1/11/201357.1557.2256.9257.17976,762
1/10/201357.4257.6457.1057.53792,435
1/9/201356.9957.1956.9857.14546,293
1/8/201357.0457.1256.6056.75738,217
1/7/201357.3457.3757.1957.37644,054
1/4/201357.4557.8357.3957.761,287,100
1/3/201357.6058.0957.5557.691,040,020
1/2/201357.6858.0057.5957.971,297,040
12/31/201256.3457.1956.2657.191,116,990
12/28/201256.0656.4455.9256.21617,013
12/27/201256.0056.2455.6656.15599,111
12/26/201255.7456.0055.7455.79546,541
12/24/201255.3955.4855.3055.44310,551
12/21/201255.2855.7155.2855.71798,421
12/20/201255.8656.2455.7156.24655,160
12/19/201255.9456.0555.7655.78627,553
Trading Center