WISDOMTREE EMERGING MARKETS EQ $55.06

down -0.31


24/5/2013 04:24 PM  |  NYSEARCA : DEM  |  Industries :
Type:

DEM historical data

Date Open High Low Close Volume
5/26/2011 61.17 61.61 61.00 61.50 2117
5/25/2011 60.46 61.09 60.46 60.98 1520
5/24/2011 60.88 61.02 60.66 60.80 1715
5/23/2011 60.25 60.40 60.00 60.31 2336
5/20/2011 61.74 61.75 61.17 61.44 1106
5/19/2011 62.16 62.16 61.70 61.92 1589
5/18/2011 61.66 62.12 61.42 62.00 2226
5/17/2011 61.11 61.44 60.71 61.41 2536
5/16/2011 61.44 61.79 61.04 61.21 3236
5/13/2011 62.56 62.62 61.21 61.53 2557
5/12/2011 62.41 62.82 61.88 62.78 3770
5/11/2011 63.08 63.11 61.92 62.28 19577
5/10/2011 63.13 63.48 63.01 63.43 10847
5/9/2011 63.03 63.16 62.58 63.14 960
5/6/2011 63.27 63.52 62.52 62.92 1470
5/5/2011 62.67 62.86 61.92 62.30 2248
5/4/2011 63.55 63.55 62.52 62.79 2250
5/3/2011 63.67 63.74 63.12 63.46 2200
5/2/2011 64.66 64.86 64.22 64.29 15694
4/29/2011 64.34 64.65 64.19 64.61 1970
4/28/2011 63.81 64.06 63.55 64.01 1722
4/27/2011 63.88 64.21 63.36 64.19 1890
4/26/2011 63.66 63.93 63.36 63.88 1622
4/25/2011 63.58 63.58 63.06 63.33 1974
4/21/2011 63.52 63.63 63.23 63.57 1445
4/20/2011 63.17 63.31 63.00 63.28 1869
4/19/2011 61.77 61.99 61.57 61.92 1652
4/18/2011 61.38 61.41 60.53 61.14 2143
4/15/2011 62.30 62.35 61.80 62.32 1723
4/14/2011 61.84 62.24 61.70 62.13 1868
4/13/2011 62.29 62.48 61.67 62.01 1400
4/12/2011 62.01 62.04 61.35 61.53 1380
4/11/2011 62.63 62.84 62.09 62.24 1354
4/8/2011 63.18 63.26 62.58 62.85 1271
4/7/2011 63.02 63.15 62.60 62.88 1296
4/6/2011 62.90 63.25 62.82 62.89 3007
4/5/2011 62.35 62.74 62.10 62.38 1561
4/4/2011 62.34 62.49 62.02 62.48 1618
4/1/2011 61.60 62.13 61.38 61.95 1349
3/31/2011 60.86 61.15 60.82 61.11 1404
3/30/2011 60.19 60.64 60.15 60.52 3288
3/29/2011 59.41 59.76 59.16 59.63 1637
3/28/2011 59.45 59.53 59.16 59.20 1157
3/25/2011 59.45 59.70 59.25 59.42 1468
3/24/2011 59.06 59.49 58.81 59.42 1730
3/23/2011 58.29 58.90 58.06 58.78 1626
3/22/2011 58.20 58.20 57.82 58.18 2846
3/21/2011 58.16 58.30 57.96 58.08 2596
3/18/2011 57.59 57.59 57.09 57.16 2740
3/17/2011 56.98 57.10 56.56 56.80 3908
3/16/2011 57.51 57.51 55.74 56.21 3168
3/15/2011 56.59 57.77 56.25 57.57 7919
3/14/2011 57.91 58.48 57.76 58.44 1201
3/11/2011 57.39 58.27 57.39 58.05 2029
3/10/2011 58.07 58.21 57.60 57.67 3820
3/9/2011 58.69 58.95 58.40 58.92 1893
3/8/2011 58.48 58.98 58.19 58.58 2201
3/7/2011 58.93 58.93 57.99 58.17 2442
3/4/2011 59.02 59.11 58.35 58.55 4034
3/3/2011 58.68 59.02 58.61 59.00 2239
3/2/2011 57.47 58.12 57.47 57.99 1387
3/1/2011 58.28 58.28 57.30 57.42 1374
2/28/2011 58.22 58.22 57.79 58.07 3195
2/25/2011 57.39 57.59 57.25 57.54 2674
2/24/2011 56.94 56.99 56.41 56.90 1357
2/23/2011 57.31 57.32 56.42 56.90 1548
2/22/2011 57.60 57.82 56.80 56.91 3117
2/18/2011 58.19 58.54 57.97 58.36 2797
2/17/2011 57.88 58.05 57.53 58.03 2195
2/16/2011 57.55 57.93 57.51 57.81 2307
2/15/2011 56.96 57.35 56.91 57.24 957
2/14/2011 57.30 57.30 56.86 57.12 2341
2/11/2011 56.54 57.36 56.40 57.24 3396
2/10/2011 56.93 57.15 56.57 57.01 4338
2/9/2011 58.14 58.14 57.44 57.68 2506
2/8/2011 58.03 58.34 58.01 58.30 1495
2/7/2011 58.09 58.32 57.99 58.00 2737
2/4/2011 58.02 58.08 57.54 58.06 1491
2/3/2011 58.22 58.22 57.60 57.89 1870
2/2/2011 58.48 58.57 58.08 58.17 1678
2/1/2011 57.98 58.62 57.98 58.55 2789
1/31/2011 57.50 57.60 57.20 57.46 2636
1/28/2011 58.65 58.65 56.90 57.02 3815
1/27/2011 59.15 59.20 58.73 58.80 2094
1/26/2011 58.90 59.18 58.67 59.01 2555
1/25/2011 58.52 58.61 58.00 58.43 2280
1/24/2011 58.73 58.83 58.53 58.63 6640
1/21/2011 59.37 59.37 58.68 58.75 1206
1/20/2011 59.34 59.34 58.60 59.08 2298
1/19/2011 60.30 60.30 59.50 59.67 1937
1/18/2011 59.96 60.13 59.81 60.07 1812
1/14/2011 59.64 59.84 59.50 59.83 1649
1/13/2011 60.02 60.05 59.64 59.83 2379
1/12/2011 59.74 60.06 59.60 60.06 1649
1/11/2011 59.15 59.25 58.95 59.19 1557
1/10/2011 58.76 58.80 58.37 58.75 1578
1/7/2011 59.52 59.52 58.75 59.10 2551
1/6/2011 59.90 59.93 59.43 59.62 1393
1/5/2011 59.73 60.12 59.63 60.02 2528
1/4/2011 60.43 60.43 59.63 60.13 3008
Marketplace
Trading Center