Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $52.87

down -0.19


25/7/2014 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
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
4/18/201256.0956.2855.8756.02579,492
4/17/201256.2356.6456.0856.49775,872
4/16/201256.5956.6155.7855.891,218,130
4/13/201256.7756.8156.1556.28480,212
4/12/201256.2457.0556.2457.02596,339
4/11/201256.1856.3155.9055.97583,835
4/10/201256.2456.3055.3255.50548,760
4/9/201256.2456.4756.0556.26822,015
4/5/201256.5856.9656.5056.80594,257
4/4/201256.9556.9556.4756.63940,301
4/3/201258.0358.0757.3157.54575,823
4/2/201257.5258.2357.3858.07444,306
3/30/201257.5257.6757.3057.61637,608
3/29/201256.8657.2056.4857.11642,183
3/28/201257.8357.9857.1757.41686,397
3/27/201258.3758.4258.0158.06544,600
3/26/201257.9058.4057.8358.39699,464
3/23/201257.3857.7557.1057.671,053,430
3/22/201257.4457.4457.1257.24692,417
3/21/201257.9057.9657.5857.83839,174
3/20/201257.5957.8557.4057.82527,970
3/19/201258.2458.6058.1358.42351,451
3/16/201258.5558.6358.3958.43494,807
3/15/201258.3358.5958.0858.52967,254
3/14/201258.4658.5757.9058.11519,431
3/13/201257.9658.6957.8058.66496,101
3/12/201257.7557.8157.3557.65420,384
3/9/201258.2958.4458.0858.19563,470
3/8/201258.3558.5958.0358.49541,451
3/7/201257.3257.7357.1257.58476,601
3/6/201257.4457.4756.7757.01658,453
3/5/201258.6958.6958.1358.40480,722
3/2/201259.1059.1858.8358.96557,527
Trading Center