WISDOMTREE EMERGING MARKETS LO $53.02

down -0.20


17/5/2013 04:17 PM  |  NYSEARCA : ELD  |  Industries :
Type:

ELD historical data

Date Open High Low Close Volume
5/17/2013 53.13 53.13 52.95 53.02 4620
5/16/2013 53.21 53.33 53.16 53.22 4816
5/15/2013 53.34 53.41 53.17 53.25 3197
5/14/2013 53.65 53.66 53.41 53.41 5649
5/13/2013 53.70 53.73 53.54 53.68 4375
5/10/2013 53.82 53.86 53.51 53.75 7049
5/9/2013 54.17 54.20 53.89 54.01 3507
5/8/2013 53.97 54.18 53.97 54.14 3254
5/7/2013 53.82 53.97 53.82 53.91 2578
5/6/2013 53.86 53.87 53.77 53.80 2628
5/3/2013 53.74 53.85 53.74 53.83 5248
5/2/2013 53.60 53.68 53.55 53.66 3873
5/1/2013 53.71 53.71 53.51 53.52 3855
4/30/2013 53.70 53.72 53.54 53.66 3797
4/29/2013 53.71 53.73 53.60 53.68 6998
4/26/2013 53.55 53.55 53.40 53.50 3693
4/25/2013 53.38 53.56 53.38 53.48 1893
4/24/2013 53.14 53.34 53.08 53.32 995
4/23/2013 53.24 53.25 53.11 53.15 1674
4/22/2013 53.10 53.20 52.96 53.16 2409
4/19/2013 53.43 53.44 53.22 53.27 1944
4/18/2013 53.32 53.38 53.18 53.28 3774
4/17/2013 53.38 53.45 53.16 53.25 1368
4/16/2013 53.36 53.55 53.36 53.54 1996
4/15/2013 53.47 53.47 53.16 53.19 1218
4/12/2013 53.54 53.62 53.48 53.58 1420
4/11/2013 53.63 53.68 53.56 53.67 1792
4/10/2013 53.57 53.65 53.53 53.63 2293
4/9/2013 53.27 53.52 53.27 53.49 1612
4/8/2013 53.10 53.25 53.09 53.19 2123
4/5/2013 52.63 53.00 52.62 52.97 2467
4/4/2013 52.53 52.61 52.41 52.57 1752
4/3/2013 52.54 52.58 52.44 52.51 2808
4/2/2013 52.58 52.63 52.47 52.50 2798
4/1/2013 52.58 52.63 52.51 52.58 2999
3/28/2013 52.47 52.62 52.47 52.53 3072
3/27/2013 52.48 52.54 52.39 52.51 3163
3/26/2013 52.45 52.63 52.45 52.57 1924
3/25/2013 52.64 52.64 52.47 52.52 3519
3/22/2013 52.62 52.63 52.47 52.60 2216
3/21/2013 52.77 52.83 52.67 52.68 1304
3/20/2013 52.82 52.87 52.76 52.83 1816
3/19/2013 52.85 52.89 52.65 52.79 4088
3/18/2013 52.92 52.94 52.78 52.87 1950
3/15/2013 53.08 53.08 52.94 52.99 4804
3/14/2013 53.04 53.05 52.90 53.01 2767
3/13/2013 53.16 53.16 52.97 53.06 2606
3/12/2013 53.12 53.22 53.05 53.18 2664
3/11/2013 53.10 53.15 53.01 53.11 1589
3/8/2013 53.15 53.20 53.00 53.17 1895
3/7/2013 53.14 53.14 53.02 53.12 2740
3/6/2013 53.14 53.14 52.91 52.96 3114
3/5/2013 53.01 53.15 53.01 53.13 1991
3/4/2013 52.95 52.97 52.81 52.97 3137
3/1/2013 52.95 52.96 52.78 52.96 4503
2/28/2013 53.01 53.12 52.97 52.97 8135
2/27/2013 52.87 53.16 52.87 53.14 960
2/26/2013 53.09 53.09 52.88 52.96 2005
2/25/2013 53.34 53.34 52.92 52.95 1661
2/22/2013 53.16 53.17 53.00 53.15 1431
2/21/2013 53.11 53.11 52.96 53.03 1881
2/20/2013 53.33 53.45 53.15 53.16 3530
2/19/2013 53.47 53.47 53.27 53.38 2236
2/15/2013 53.67 53.67 53.40 53.49 1285
2/14/2013 53.54 53.58 53.33 53.54 2808
2/13/2013 53.42 53.52 53.42 53.47 1144
2/12/2013 53.32 53.52 53.30 53.50 1858
2/11/2013 53.25 53.42 53.20 53.42 1094
2/8/2013 53.30 53.34 53.20 53.31 1825
2/7/2013 53.42 53.42 53.22 53.26 2408
2/6/2013 53.33 53.33 53.20 53.30 2421
2/5/2013 53.30 53.49 53.26 53.43 2650
2/4/2013 53.15 53.29 53.09 53.20 3679
2/1/2013 53.39 53.45 53.20 53.30 3206
1/31/2013 53.21 53.25 53.05 53.19 4522
1/30/2013 53.17 53.23 53.11 53.18 2933
1/29/2013 53.12 53.27 53.09 53.27 2100
1/28/2013 53.12 53.12 52.98 53.01 3484
1/25/2013 53.34 53.39 53.28 53.32 1769
1/24/2013 53.27 53.38 53.23 53.31 1436
1/23/2013 53.34 53.37 53.23 53.28 3531
1/22/2013 53.40 53.41 53.26 53.37 2426
1/18/2013 53.67 53.67 53.52 53.54 3324
1/17/2013 53.64 53.82 53.54 53.72 5312
1/16/2013 53.56 53.58 53.50 53.54 2787
1/15/2013 53.57 53.66 53.44 53.52 4636
1/14/2013 53.70 53.71 53.53 53.71 2368
1/11/2013 53.64 53.69 53.42 53.55 4386
1/10/2013 53.56 53.65 53.50 53.64 3452
1/9/2013 53.44 53.49 53.39 53.48 2152
1/8/2013 53.56 53.56 53.27 53.43 4869
1/7/2013 53.73 53.73 53.37 53.39 2543
1/4/2013 53.54 53.54 53.29 53.37 8110
1/3/2013 54.03 54.03 53.38 53.47 5881
1/2/2013 53.50 53.74 53.49 53.71 14784
12/31/2012 53.24 53.46 53.17 53.46 1724
12/28/2012 53.08 53.30 53.08 53.16 1813
12/27/2012 52.79 53.31 52.57 53.25 1226
12/26/2012 53.07 53.10 52.92 53.08 1853
12/24/2012 52.99 53.04 52.87 52.96 567
Marketplace
Trading Center