WISDOMTREE EMERGING MARKETS EQ $56.27

up +0.38


17/5/2013 04:17 PM  |  NYSEARCA : DEM  |  Industries :
Type:

DEM historical data

Date Open High Low Close Volume
3/7/2012 57.32 57.73 57.12 57.58 4766
3/6/2012 57.44 57.47 56.77 57.01 6585
3/5/2012 58.69 58.69 58.13 58.40 4808
3/2/2012 59.10 59.18 58.83 58.96 5576
3/1/2012 58.74 59.43 58.60 59.22 7346
2/29/2012 58.96 59.24 58.30 58.34 7178
2/28/2012 58.22 58.52 58.02 58.49 6165
2/27/2012 57.56 58.06 57.40 57.89 6157
2/24/2012 58.09 58.36 58.04 58.18 5203
2/23/2012 57.91 57.96 57.61 57.92 5308
2/22/2012 57.92 58.04 57.72 57.92 5224
2/21/2012 57.95 58.19 57.69 57.80 8351
2/17/2012 57.78 57.87 57.56 57.75 10428
2/16/2012 56.83 57.56 56.61 57.50 7359
2/15/2012 57.55 57.58 56.97 57.06 7216
2/14/2012 57.17 57.17 56.69 57.06 8085
2/13/2012 57.48 57.58 57.09 57.43 7503
2/10/2012 56.77 56.84 56.50 56.70 6545
2/9/2012 57.77 57.83 57.35 57.62 8966
2/8/2012 57.61 57.79 57.40 57.73 8244
2/7/2012 56.97 57.43 56.80 57.37 7733
2/6/2012 56.90 57.05 56.76 57.03 8000
2/3/2012 57.51 57.64 57.22 57.55 9298
2/2/2012 56.92 57.13 56.70 56.93 8702
2/1/2012 56.17 56.77 56.10 56.56 10937
1/31/2012 55.69 55.81 55.20 55.46 9733
1/30/2012 54.85 55.20 54.67 55.12 9790
1/27/2012 55.50 56.02 55.48 55.84 13412
1/26/2012 55.77 56.01 55.22 55.44 23427
1/25/2012 54.39 55.60 54.30 55.38 9794
1/24/2012 54.43 54.88 54.32 54.84 9809
1/23/2012 54.76 55.17 54.70 55.03 8717
1/20/2012 54.55 54.76 54.39 54.73 5903
1/19/2012 54.33 54.75 54.26 54.63 15497
1/18/2012 53.38 54.33 53.38 54.28 4843
1/17/2012 53.44 53.64 52.95 53.11 9386
1/13/2012 52.59 52.76 52.24 52.67 5262
1/12/2012 53.05 53.27 52.82 53.14 6654
1/11/2012 52.55 52.81 52.43 52.71 6612
1/10/2012 52.72 52.90 52.64 52.69 5175
1/9/2012 51.75 51.90 51.55 51.89 4782
1/6/2012 51.83 51.87 51.33 51.45 4430
1/5/2012 51.70 51.99 51.40 51.85 5538
1/4/2012 51.79 52.03 51.70 51.91 4129
1/3/2012 52.08 52.35 52.05 52.13 3446
12/30/2011 51.24 51.45 51.17 51.27 6235
12/29/2011 50.95 51.38 50.78 51.37 6551
12/28/2011 51.17 51.29 50.57 50.70 6171
12/27/2011 51.24 51.56 51.23 51.39 5670
12/23/2011 51.15 51.57 51.04 51.50 4543
12/22/2011 50.91 51.38 50.81 51.20 7059
12/21/2011 50.75 50.99 50.31 50.93 6876
12/20/2011 50.60 51.15 50.60 51.05 4610
12/19/2011 50.13 50.18 49.37 49.45 6272
12/16/2011 50.64 50.72 50.18 50.38 5476
12/15/2011 50.58 50.58 49.93 50.20 9231
12/14/2011 50.03 50.25 49.61 49.75 5557
12/13/2011 50.85 51.16 49.90 50.09 6110
12/12/2011 50.94 51.00 50.10 50.57 4898
12/9/2011 51.02 51.99 50.98 51.85 2830
12/8/2011 51.67 51.83 50.67 50.84 4220
12/7/2011 51.84 52.43 51.59 52.12 3826
12/6/2011 51.84 52.23 51.65 51.96 4153
12/5/2011 52.51 52.62 52.09 52.30 4977
12/2/2011 52.65 52.67 51.85 51.91 4445
12/1/2011 52.28 52.52 51.97 52.11 4806
11/30/2011 51.70 52.47 51.62 52.39 4485
11/29/2011 49.92 50.17 49.55 49.75 6009
11/28/2011 49.93 50.12 49.65 50.03 6435
11/25/2011 48.43 48.86 48.14 48.14 1219
11/23/2011 49.20 49.31 48.44 48.53 7081
11/22/2011 50.00 50.13 49.38 49.75 3423
11/21/2011 50.26 50.33 49.16 49.96 7337
11/18/2011 51.66 51.66 51.00 51.22 4087
11/17/2011 52.19 52.28 50.80 51.14 8009
11/16/2011 52.19 52.82 51.95 52.03 5516
11/15/2011 52.64 53.06 52.27 52.73 3747
11/14/2011 52.80 52.90 52.26 52.55 4817
11/11/2011 52.71 53.14 52.53 53.06 6179
11/10/2011 52.14 52.42 51.65 52.05 3800
11/9/2011 52.27 52.37 51.25 51.36 6511
11/8/2011 53.18 53.93 52.72 53.82 4363
11/7/2011 52.86 53.28 52.62 53.21 3189
11/4/2011 52.87 52.99 52.31 52.88 3889
11/3/2011 52.90 53.48 52.47 53.28 3980
11/2/2011 52.62 53.01 52.31 52.85 2219
11/1/2011 51.11 52.11 50.84 51.72 3340
10/31/2011 53.75 53.77 52.60 52.63 3938
10/28/2011 53.82 54.70 53.75 54.57 3630
10/27/2011 54.02 55.25 53.72 54.85 7221
10/26/2011 52.39 52.52 51.60 52.30 2548
10/25/2011 52.08 52.49 51.44 51.71 4327
10/24/2011 51.28 52.66 51.26 52.56 4245
10/21/2011 50.64 51.11 50.53 50.97 5697
10/20/2011 50.77 50.99 49.75 50.05 11310
10/19/2011 51.70 51.75 50.88 51.20 4345
10/18/2011 50.83 52.28 50.50 52.06 2128
10/17/2011 51.62 51.68 50.75 50.83 4989
10/14/2011 52.03 52.06 51.51 51.97 4341
10/13/2011 51.16 51.46 50.70 51.40 6831
Marketplace
Trading Center