WisdomTree Emerging Markets Equity Inc $50.27

up +0.88


17/4/2014 06:40 PM  |  NYSEARCA : DEM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEM historical data

Date Open High Low Close Volume
9/10/201254.0954.2953.8453.87684,068
9/7/201253.8454.3253.7654.26455,855
9/6/201252.4253.3352.3353.28528,057
9/5/201252.1952.2651.9452.21331,007
9/4/201252.5552.6052.1552.34511,260
8/31/201252.3952.7352.2152.54263,119
8/30/201252.3552.4151.9452.04413,755
8/29/201253.0053.0052.5452.75351,507
8/28/201253.1453.2652.9453.04474,220
8/27/201253.3453.4153.0953.19397,816
8/24/201253.3153.7253.1153.56371,662
8/23/201253.8453.8953.3953.43561,383
8/22/201253.5453.9253.4653.89536,497
8/21/201253.9754.2053.5753.68399,579
8/20/201253.3853.6753.1953.64285,833
8/17/201253.8353.8653.5653.70306,739
8/16/201253.6254.0953.5053.99411,811
8/15/201253.3953.6753.3153.57408,394
8/14/201253.8653.9153.3853.53549,195
8/13/201253.6153.7553.2653.53598,587
8/10/201253.4253.9053.2853.88317,002
8/9/201253.6053.8553.4753.65402,337
8/8/201253.2053.6853.1653.56384,812
8/7/201253.5053.6953.3153.381,240,490
8/6/201253.1653.5653.1053.26487,271
8/3/201252.5353.1052.5052.96358,402
8/2/201251.4051.8051.0051.34569,825
8/1/201252.2552.3051.7851.81340,404
7/31/201252.2052.2951.7051.73422,620
7/30/201251.9552.2151.8352.04528,631
7/27/201251.4052.3351.2552.23380,600
7/26/201250.6050.9950.3850.88772,825
7/25/201250.0250.1949.6849.90743,451
7/24/201249.9950.0049.2449.64434,961
7/23/201249.7950.0549.4349.91572,939
7/20/201251.2851.2950.9351.05272,384
7/19/201251.5951.8751.4451.77682,063
7/18/201250.7351.3850.7051.24447,871
7/17/201250.9851.3850.5751.211,137,100
7/16/201250.6350.7850.3250.59795,791
7/13/201250.3750.9150.3650.78629,570
7/12/201249.9850.3049.7850.08485,030
7/11/201250.8851.0150.4750.76310,728
7/10/201251.6651.6650.5550.73284,091
7/9/201251.1551.2750.8451.21335,274
7/6/201251.3651.4651.0351.23343,006
7/5/201252.3252.3651.9152.02896,521
7/3/201252.3952.8252.2752.82463,204
7/2/201251.8152.0551.5552.01409,370
6/29/201251.4251.8251.2251.81481,905
6/28/201249.8149.9849.3849.92541,103
6/27/201250.0950.4950.0150.171,134,840
6/26/201249.8650.1649.5449.98561,290
6/25/201249.5349.6349.0949.502,743,530
6/22/201251.0251.1250.5150.82689,334
6/21/201252.0052.1150.5850.64715,005
6/20/201252.5352.6651.9752.41757,324
6/19/201252.0552.6951.9152.50642,186
6/18/201251.3251.9951.2551.72637,063
6/15/201251.1851.5350.8351.47778,414
6/14/201251.1451.5050.8551.24572,402
6/13/201251.4851.6851.0051.15615,180
6/12/201251.1851.5050.9551.47360,683
6/11/201251.8951.9650.5650.65521,434
6/8/201251.2551.5251.0051.50547,200
6/7/201252.6152.6951.8251.911,174,580
6/6/201251.1151.8951.1151.86970,596
6/5/201250.5450.8650.4750.75553,495
6/4/201250.7450.7750.2550.47658,699
6/1/201250.6450.8350.2650.331,258,450
5/31/201251.3251.7451.0451.51760,697
5/30/201251.1851.2950.9551.22635,902
5/29/201252.1752.3251.7352.11551,018
5/25/201250.9651.2550.7951.06388,048
5/24/201251.4251.5150.6251.05494,746
5/23/201251.3851.4250.3451.42752,795
5/22/201252.0352.3751.4051.71902,873
5/21/201251.5052.1951.4352.161,163,220
5/18/201252.0152.0951.2251.34619,018
5/17/201252.5352.5551.7951.83649,531
5/16/201252.8653.2252.2952.381,064,600
5/15/201253.4353.5152.7552.95847,909
5/14/201253.7953.8053.3053.36476,840
5/11/201254.6055.1754.4654.601,278,590
5/10/201255.3055.3655.0055.211,245,840
5/9/201254.8055.0254.3954.80946,761
5/8/201255.8255.8255.0455.55586,927
5/7/201256.0056.3055.8856.24685,016
5/4/201256.6056.7155.9256.03928,113
5/3/201257.0557.0856.4856.61679,171
5/2/201256.8057.0056.6156.92614,377
5/1/201256.7757.3556.6556.99609,180
4/30/201256.8056.9556.5456.70304,936
4/27/201256.8756.9056.5056.79622,105
4/26/201256.3456.7356.2056.64634,639
4/25/201256.4156.4656.1256.40416,310
4/24/201255.7956.0755.7155.86467,858
4/23/201255.5155.6255.0455.56496,784
4/20/201256.1456.4556.1056.22326,566
4/19/201256.0756.1955.5455.88392,116
Trading Center