Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $49.07

down 0.00


22/9/2014 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
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
12/18/201255.3455.9055.1955.83687,288
12/17/201255.1055.4255.0455.41632,891
12/14/201254.9755.2554.9255.17618,110
12/13/201255.0655.2154.7254.89499,254
12/12/201255.0855.4254.9155.08843,312
12/11/201254.6654.8754.5254.761,655,590
12/10/201254.3754.6454.2454.62443,434
12/7/201254.2954.3954.0754.30503,152
12/6/201254.0554.2653.9354.25595,510
12/5/201253.9854.2353.7453.93617,090
12/4/201253.4453.6653.3453.43460,262
12/3/201253.5753.5753.2153.23581,056
11/30/201253.2653.3453.0753.26747,918
11/29/201253.1053.3552.9153.20715,879
11/28/201252.2152.8152.0952.77601,624
11/27/201253.0453.0652.5252.53714,857
11/26/201252.9053.1252.8453.12729,127
11/23/201252.8053.1052.7753.04220,188
11/21/201252.1352.2751.9252.19558,960
11/20/201251.9052.3351.8552.31762,893
11/19/201252.0752.4052.0452.39639,348
11/16/201251.3451.6551.0351.58996,361
11/15/201251.4751.5751.0451.401,448,060
11/14/201252.0152.1051.0051.132,758,540
11/13/201251.8352.2051.6351.89559,948
11/12/201252.7952.8152.5652.68475,356
11/9/201252.2952.9452.2952.56700,818
11/8/201252.8953.0852.2152.21596,099
11/7/201253.4153.4152.6052.87902,052
11/6/201253.7554.0853.5653.96431,934
11/5/201253.3653.6753.1753.65436,590
11/2/201253.9353.9753.1553.31738,982
11/1/201253.3353.8953.3053.82658,681
10/31/201253.2553.2652.7852.97614,297
10/26/201253.2353.2752.9053.15875,195
10/25/201253.7453.8253.3053.60467,421
10/24/201253.7053.7153.1853.20427,240
10/23/201253.4553.4553.0053.24524,756
10/22/201254.1454.3853.8754.33467,916
10/19/201254.3354.3353.6053.75453,240
10/18/201254.5254.7954.3654.521,478,230
10/17/201254.4054.8454.3154.72849,739
10/16/201254.1854.3354.0954.21826,330
10/15/201253.7554.0653.5353.97472,128
10/12/201253.5153.7753.4053.51356,528
10/11/201253.5953.8353.5853.63333,921
10/10/201253.4053.4853.0353.14417,807
10/9/201253.5553.7153.0853.28525,562
10/8/201253.5353.6453.3553.60377,167
10/5/201254.2754.5153.7553.921,094,630
10/4/201253.8654.1053.5654.06612,500
10/3/201254.1854.1953.7753.84393,491
10/2/201254.4554.5154.0254.24416,440
10/1/201254.2054.6454.0854.171,447,620
9/28/201253.8853.9553.5353.67610,769
9/27/201253.8954.2753.6954.11410,751
9/26/201253.2953.5053.0253.35416,932
9/25/201254.5154.5153.5053.551,075,680
9/24/201254.2954.5754.1454.46515,309
9/21/201255.8455.8455.3155.36650,847
9/20/201255.2455.6055.0055.54356,788
Trading Center