WisdomTree Emerging Markets Equity Inc $48.88

down -0.82


15/4/2014 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
11/18/201151.6651.6651.0051.22408,659
11/17/201152.1952.2850.8051.14800,831
11/16/201152.1952.8251.9552.03551,513
11/15/201152.6453.0652.2752.73374,605
11/14/201152.8052.9052.2652.55481,611
11/11/201152.7153.1452.5353.06617,851
11/10/201152.1452.4251.6652.05379,996
11/9/201152.2752.3751.2551.36651,037
11/8/201153.1853.9352.7253.82436,248
11/7/201152.8653.2852.6253.21318,896
11/4/201152.8752.9952.3152.88388,826
11/3/201152.9053.4852.4753.28397,980
11/2/201152.6253.0152.3152.85221,817
11/1/201151.1152.1150.8451.72333,972
10/31/201153.7553.7752.6052.63393,740
10/28/201153.8254.7053.7554.57363,000
10/27/201154.0255.2553.7253.90725,486
10/26/201152.3952.5251.6052.30254,758
10/25/201152.0852.4951.4451.71432,697
10/24/201151.2852.6651.2652.56424,417
10/21/201150.6451.1150.5350.97569,678
10/20/201150.7750.9949.7550.051,130,980
10/19/201151.7051.7550.8851.20434,404
10/18/201150.8352.2850.5052.06212,784
10/17/201151.6251.6850.7550.83498,866
10/14/201152.0352.0651.5151.97434,065
10/13/201151.1651.4650.7051.40683,055
10/12/201151.5952.1451.3851.65437,301
10/11/201150.3250.9850.2850.77687,072
10/10/201150.3050.9650.1250.92511,308
10/7/201149.7550.0048.9249.13472,633
10/6/201148.5249.7848.3549.72491,239
10/5/201147.4648.6247.1648.51449,585
10/4/201146.3647.6345.9747.63803,173
10/3/201147.4747.8446.4446.46801,389
9/30/201148.0748.5247.3547.35423,890
9/29/201149.3649.7348.2148.89334,329
9/28/201149.5949.9348.4048.47674,032
9/27/201149.8850.6049.5049.71557,341
9/26/201147.9148.4747.1448.37489,847
9/23/201148.4449.2948.2449.22689,256
9/22/201149.3149.6048.0648.621,212,040
9/21/201152.4152.5650.9850.99629,869
9/20/201153.0653.2952.5352.62238,352
9/19/201152.8053.1352.3153.04275,601
9/16/201154.7654.7654.1454.34262,625
9/15/201154.3154.5553.9754.50366,010
9/14/201153.6254.2052.7253.68196,797
9/13/201153.4654.0053.1253.78326,527
9/12/201153.2653.8052.5753.63243,363
9/9/201154.8254.8653.7953.98438,673
9/8/201155.7256.2655.4455.60296,354
9/7/201156.0556.6255.7156.62399,008
9/6/201154.6155.4054.4355.35273,584
9/2/201156.3956.5255.8056.09583,875
9/1/201157.4457.8556.9457.06448,651
8/31/201157.2757.5057.0057.36248,105
8/30/201155.9756.8355.7556.60343,804
8/29/201155.9056.4555.8556.45233,239
8/26/201154.2655.1953.6455.10200,017
8/25/201155.0555.2953.9654.18346,605
8/24/201154.8055.2854.4055.18322,119
8/23/201154.5355.6454.2055.62419,876
8/22/201154.8255.0053.8254.15265,860
8/19/201153.5354.7553.3753.76363,984
8/18/201154.0754.3452.7553.83496,051
8/17/201155.4255.7554.9955.54309,161
8/16/201154.7255.1154.3054.72353,393
8/15/201154.7355.4054.7255.33416,645
8/12/201153.7754.2653.3754.09493,566
8/11/201152.1754.3852.1753.75640,773
8/10/201152.0352.6551.1551.36685,408
8/9/201151.8253.0350.5053.032,121,370
8/8/201152.9653.4150.5051.071,427,810
8/5/201156.1056.4053.4355.20989,086
8/4/201157.3957.5955.6955.80495,730
8/3/201158.6358.7557.8158.69268,077
8/2/201159.5859.6958.5058.54379,390
8/1/201160.4760.4759.4060.11439,628
7/29/201159.4159.9759.3159.87188,758
7/28/201159.8260.0859.5659.7086,286
7/27/201160.4060.4159.5059.59240,596
7/26/201160.6360.8660.4360.62122,132
7/25/201160.2560.5760.0060.24185,112
7/22/201160.4160.7060.0860.40362,801
7/21/201160.1460.6460.0160.331,045,720
7/20/201160.1260.2459.9360.00186,077
7/19/201159.5359.8259.2959.80166,348
7/18/201159.2459.2458.7459.12281,348
7/15/201159.8159.9159.3459.79174,924
7/14/201160.0760.1859.2659.29223,633
7/13/201159.4860.3359.4059.87236,038
7/12/201159.4159.6759.1059.15273,245
7/11/201160.0960.0959.4659.56241,425
7/8/201160.8760.9960.5260.92201,451
7/7/201161.5961.6561.3361.42389,047
7/6/201161.1361.1760.8361.10565,426
7/5/201161.5661.5761.2161.42365,840
7/1/201160.9661.7060.6161.67501,929
6/30/201160.6461.0360.6460.98283,383
Trading Center