Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $52.36

down -0.14


30/7/2014 02:59 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
3/5/201258.6958.6958.1358.40480,722
3/2/201259.1059.1858.8358.96557,527
3/1/201258.7459.4358.6059.22734,549
2/29/201258.9659.2458.3058.34717,723
2/28/201258.2258.5258.0258.49616,431
2/27/201257.5658.0657.4057.89615,641
2/24/201258.0958.3658.0458.18520,273
2/23/201257.9157.9657.6157.92530,759
2/22/201257.9258.0457.7257.92522,305
2/21/201257.9558.1957.6957.80835,083
2/17/201257.7857.8757.5657.751,042,750
2/16/201256.8357.5656.6157.50735,838
2/15/201257.5557.5856.9757.06721,564
2/14/201257.1757.1756.6957.06808,409
2/13/201257.4857.5857.0957.43750,227
2/10/201256.7756.8456.5056.70654,450
2/9/201257.7757.8357.3557.62896,567
2/8/201257.6157.8057.4057.73824,313
2/7/201256.9757.4356.8057.37773,231
2/6/201256.9057.0556.7657.03799,972
2/3/201257.5157.6457.2257.55929,738
2/2/201256.9257.1356.7056.93870,167
2/1/201256.1756.7756.1056.561,093,660
1/31/201255.6955.8155.2055.46973,475
1/30/201254.8555.2054.6755.12978,938
1/27/201255.5056.0255.4855.841,341,150
1/26/201255.7756.0155.2255.442,342,610
1/25/201254.3955.6054.3055.38979,398
1/24/201254.4354.8854.3254.84980,887
1/23/201254.7655.1754.7055.03871,701
1/20/201254.5554.7654.3954.73590,286
1/19/201254.3354.7554.2654.631,549,700
1/18/201253.3854.3353.3854.28484,275
1/17/201253.4453.6452.9553.11938,580
1/13/201252.5952.7652.2452.67526,118
1/12/201253.0553.2752.8253.14665,306
1/11/201252.5552.8152.4352.71661,115
1/10/201252.7252.9052.6452.69517,462
1/9/201251.7551.9051.5551.89478,178
1/6/201251.8351.8751.3351.45442,936
1/5/201251.7051.9951.4051.85553,801
1/4/201251.7952.0351.7051.91412,852
1/3/201252.0852.3552.0552.13344,576
12/30/201151.2451.4551.1751.27623,465
12/29/201150.9551.3850.7851.37655,099
12/28/201151.1751.2950.5750.70617,040
12/27/201151.2451.5651.2351.39566,911
12/23/201151.1551.5751.0451.50454,245
12/22/201150.9151.3850.8151.20705,839
12/21/201150.7550.9950.3150.93687,576
12/20/201150.6051.1550.6051.05460,968
12/19/201150.1350.1849.3749.45627,126
12/16/201150.6450.7250.1850.38547,547
12/15/201150.5850.5849.9350.20923,055
12/14/201150.0350.2549.6149.75555,616
12/13/201150.8551.1649.9050.09610,961
12/12/201150.9451.0050.1050.57489,754
12/9/201151.0251.9950.9851.85282,950
12/8/201151.6751.8350.6750.84421,980
12/7/201151.8452.4351.5952.12382,550
12/6/201151.8452.2351.6551.96415,491
12/5/201152.5152.6252.0952.30497,698
12/2/201152.6552.6751.8551.91444,450
12/1/201152.2852.5251.9752.11480,510
11/30/201151.7052.4751.6252.39448,494
11/29/201149.9250.1749.5549.75600,901
11/28/201149.9350.1249.6550.03643,480
11/25/201148.4348.8648.1448.14121,836
11/23/201149.2049.3148.4448.53708,091
11/22/201150.0050.1349.3849.75342,270
11/21/201150.2650.3349.1649.96733,690
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
Trading Center