Wisdomtree Shs of Benef Interest WisdomTree Emerging Markets Equity Income Fund $52.50

down -0.60


29/7/2014 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
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
2/16/201157.5557.9357.5157.81230,668
2/15/201156.9657.3556.9157.2495,636
2/14/201157.3057.3056.8657.12234,016
2/11/201156.5457.3656.4057.24339,525
2/10/201156.9357.1556.5757.01433,772
2/9/201158.1458.1457.4457.68250,541
2/8/201158.0358.3458.0158.30149,405
2/7/201158.0958.3257.9958.00273,629
2/4/201158.0258.0857.5458.06149,074
2/3/201158.2258.2257.6057.89186,945
2/2/201158.4858.5758.0858.17167,746
2/1/201157.9858.6257.9858.55278,873
1/31/201157.5057.6057.2057.46263,506
1/28/201158.6558.6556.9157.02381,469
1/27/201159.1559.2058.7358.80209,355
1/26/201158.9059.1858.6759.01255,447
1/25/201158.5258.6158.0058.43228,002
1/24/201158.7358.8358.5358.63663,968
1/21/201159.3759.3758.6858.75120,533
1/20/201159.3459.3458.6059.08229,750
1/19/201160.3060.3059.5059.67193,700
1/18/201159.9660.1359.8160.07181,148
1/14/201159.6459.8459.5059.83164,856
1/13/201160.0260.0559.6459.83237,845
1/12/201159.7460.0659.6060.06164,857
1/11/201159.1559.2558.9559.19155,614
1/10/201158.7658.8058.3758.75157,748
1/7/201159.5259.5258.7559.10255,060
1/6/201159.9059.9359.4359.62139,262
1/5/201159.7360.1259.6360.02252,706
1/4/201160.4360.4359.6360.13300,786
1/3/201160.1460.4560.0760.24267,737
12/31/201059.3459.7358.5259.69157,216
12/30/201059.0159.3759.0159.26153,992
12/29/201058.7458.9558.5858.89146,368
12/28/201058.6058.6058.1958.39134,215
12/27/201058.3058.4858.0758.3696,207
Trading Center