Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $51.18

down -0.43


19/9/2014 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
7/12/201159.4159.6759.1059.15273,245
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
6/29/201159.9760.5159.8260.40360,313
6/28/201159.2459.8258.9359.74145,890
6/27/201158.6859.2258.4459.10294,589
6/24/201159.2359.3358.5758.70178,692
6/23/201158.8159.2058.2959.18343,205
6/22/201159.8260.0159.5659.63161,960
6/21/201160.8961.2160.7361.14503,242
6/20/201160.3060.5460.1960.42451,038
6/17/201160.5760.7260.3260.64223,666
6/16/201160.4060.5459.8060.27234,249
6/15/201161.2861.4860.7560.891,328,890
6/14/201162.1362.3561.9462.15207,325
6/13/201161.6161.8061.1161.39129,592
6/10/201162.1862.2461.4161.54192,408
6/9/201162.4962.8562.3362.72173,929
6/8/201162.7462.9562.3562.52186,323
6/7/201163.2163.3862.9562.98196,870
6/6/201162.6362.8662.1262.24179,565
6/3/201162.3263.1162.2962.73201,927
6/2/201162.4662.7962.1262.70170,338
6/1/201162.6762.8461.9561.98147,444
5/31/201162.9062.9062.3862.67188,825
5/27/201161.8762.0761.7162.01160,843
5/26/201161.1761.6161.0061.50211,657
5/25/201160.4661.0960.4660.98151,920
5/24/201160.8861.0260.6660.80171,432
5/23/201160.2560.4060.0060.31233,601
5/20/201161.7461.7561.1761.44110,517
5/19/201162.1662.1661.7061.92158,915
5/18/201161.6662.1261.4262.00222,599
5/17/201161.1161.4460.7161.41253,532
5/16/201161.4461.7961.0461.21327,460
5/13/201162.5662.6261.2161.53257,952
5/12/201162.4162.8261.8862.78377,000
5/11/201163.0863.1161.9262.281,957,660
5/10/201163.1363.4863.0163.431,084,720
5/9/201163.0363.1662.5863.1495,692
5/6/201163.2763.5262.5262.92146,961
5/5/201162.6762.8661.9262.30224,720
5/4/201163.5563.5562.5262.79224,942
5/3/201163.6763.7463.1263.46220,115
5/2/201164.6664.8664.2264.291,569,360
4/29/201164.3464.6564.1964.61196,912
4/28/201163.8164.0663.5564.01172,184
4/27/201163.8864.2163.3664.19188,973
4/26/201163.6663.9363.3663.88162,173
4/25/201163.5863.5863.0663.33197,333
4/21/201163.5263.6363.2363.57144,491
4/20/201163.1763.3163.0063.28186,836
4/19/201161.7761.9961.5761.92165,246
4/18/201161.3861.4160.5361.14214,241
4/15/201162.3062.3561.8062.32172,262
4/14/201161.8462.2461.7062.13186,790
4/13/201162.2962.4861.6762.01139,970
4/12/201162.0162.0461.3561.53137,914
4/11/201162.6362.8462.0962.24135,391
4/8/201163.1863.2662.5862.85127,009
4/7/201163.0263.1562.6062.88129,532
4/6/201162.9063.2562.8262.89300,750
4/5/201162.3562.7462.1062.38156,079
4/4/201162.3462.4962.0262.48161,764
4/1/201161.6062.1361.3861.95134,883
3/31/201160.8661.1560.8261.11140,319
3/30/201160.1960.6460.1560.52328,796
3/29/201159.4159.7659.1659.63163,615
3/28/201159.4559.5359.1659.20115,640
3/25/201159.4559.7059.2559.42146,798
3/24/201159.0659.4958.8159.42172,950
3/23/201158.2958.9058.0658.78162,587
3/22/201158.2058.2057.8258.18284,568
3/21/201158.1658.3057.9658.08259,523
3/18/201157.5957.5957.0957.16274,049
3/17/201156.9857.1056.5656.80390,789
3/16/201157.5157.5155.7456.21316,711
3/15/201156.5957.7756.2557.57791,814
3/14/201157.9158.4857.7658.44120,041
3/11/201157.3958.2757.3958.05202,851
3/10/201158.0758.2157.6057.67381,925
3/9/201158.6958.9558.4058.92189,271
3/8/201158.4858.9858.1958.58220,091
3/7/201158.9358.9357.9958.17244,215
3/4/201159.0259.1158.3558.55403,329
3/3/201158.6859.0258.6159.00224,100
3/2/201157.4758.1257.4757.99138,608
3/1/201158.2858.2857.3057.42137,385
2/28/201158.2258.2257.7958.07319,472
2/25/201157.3957.5957.2557.54267,394
2/24/201156.9456.9956.4156.90135,627
2/23/201157.3157.3256.4256.90154,762
2/22/201157.6057.8256.8056.91311,690
2/18/201158.1958.5457.9758.36279,632
2/17/201157.8858.0557.5358.03219,456
Trading Center