WISDOMTREE EMER MKTS CORPORATE $79.96

down -0.08


21/5/2013 04:21 PM  |  NASDAQ : EMCB  |  Industries :
Type:

EMCB historical data

Date Open High Low Close Volume
5/21/2013 79.90 79.96 79.74 79.96 190
5/20/2013 79.96 80.18 79.96 80.04 119
5/17/2013 80.19 80.20 80.01 80.10 150
5/16/2013 80.27 80.27 79.90 80.17 295
5/15/2013 80.30 80.33 79.95 80.30 137
5/14/2013 80.06 80.30 80.06 80.21 204
5/13/2013 80.29 80.35 80.03 80.25 275
5/10/2013 80.63 80.63 80.34 80.47 344
5/9/2013 80.63 80.73 80.54 80.70 222
5/8/2013 80.74 80.74 80.41 80.72 402
5/7/2013 80.86 80.86 80.38 80.49 545
5/6/2013 81.09 81.09 80.62 80.67 113
5/3/2013 80.63 80.66 80.50 80.62 74
5/2/2013 80.95 80.95 80.40 80.61 122
5/1/2013 80.16 80.59 80.16 80.55 820
4/30/2013 80.04 80.36 80.04 80.32 724
4/29/2013 80.00 80.10 79.91 80.10 125
4/26/2013 79.95 80.09 79.95 80.09 35
4/25/2013 79.89 79.98 79.77 79.98 63
4/24/2013 79.90 79.90 79.68 79.88 183
4/23/2013 79.90 79.90 79.65 79.84 310
4/22/2013 79.67 79.71 79.61 79.70 312
4/19/2013 79.92 79.96 79.88 79.94 235
4/18/2013 80.29 80.29 79.77 80.20 49
4/17/2013 80.23 80.23 79.90 80.10 154
4/16/2013 80.34 80.50 80.21 80.42 261
4/15/2013 80.31 80.39 80.22 80.39 46
4/12/2013 80.27 80.55 80.27 80.55 207
4/11/2013 80.20 80.49 80.20 80.35 69
4/10/2013 80.30 80.41 80.25 80.40 40
4/9/2013 80.06 80.40 79.98 80.40 66
4/8/2013 80.60 80.60 79.97 80.06 110
4/5/2013 79.70 80.26 79.66 80.26 185
4/4/2013 79.73 79.90 79.55 79.90 101
4/3/2013 79.50 79.66 79.43 79.49 77
4/2/2013 79.55 79.55 79.30 79.52 64
4/1/2013 79.53 79.53 79.31 79.31 25
3/28/2013 79.69 79.69 79.33 79.47 92
3/27/2013 79.50 79.50 79.21 79.47 500
3/26/2013 79.60 79.60 79.33 79.52 84
3/25/2013 79.75 79.75 79.52 79.60 70
3/22/2013 79.98 79.98 79.47 79.55 66
3/21/2013 79.74 79.76 79.64 79.74 60
3/20/2013 80.20 80.20 79.72 79.84 17
3/19/2013 79.80 80.00 79.58 79.62 113
3/18/2013 80.04 80.04 79.80 79.96 83
3/15/2013 80.33 80.33 79.62 79.92 101
3/14/2013 79.95 79.95 79.61 79.62 279
3/13/2013 80.06 80.06 79.73 80.05 161
3/12/2013 80.20 80.20 79.73 79.86 119
3/11/2013 79.58 79.88 79.54 79.70 177
3/8/2013 79.77 79.89 79.59 79.81 144
3/7/2013 80.04 80.04 79.79 79.89 82
3/6/2013 79.77 79.99 79.77 79.90 104
3/5/2013 80.08 80.08 79.95 79.99 95
3/4/2013 79.90 79.94 79.81 79.88 91
3/1/2013 80.08 80.08 79.75 79.77 33
2/28/2013 79.77 79.82 79.71 79.80 84
2/27/2013 79.72 79.72 79.48 79.69 239
2/26/2013 79.85 79.85 79.46 79.46 606
2/25/2013 79.60 79.76 79.60 79.67 62
2/22/2013 79.60 79.60 79.56 79.60 111
2/21/2013 79.80 79.80 79.50 79.58 121
2/20/2013 79.84 79.84 79.67 79.70 88
2/19/2013 80.10 80.10 79.73 79.79 150
2/15/2013 80.15 80.15 79.95 79.99 187
2/14/2013 80.28 80.28 79.96 80.07 184
2/13/2013 80.18 80.18 80.05 80.09 186
2/12/2013 80.39 80.39 80.06 80.13 128
2/11/2013 80.45 80.45 80.06 80.11 96
2/8/2013 80.65 80.65 80.07 80.25 129
2/7/2013 80.40 80.40 80.01 80.20 78
2/6/2013 80.10 80.10 79.97 80.10 61
2/5/2013 80.30 80.30 79.92 80.00 97
2/4/2013 80.40 80.46 80.10 80.10 101
2/1/2013 80.46 80.46 80.18 80.40 224
1/31/2013 80.16 80.56 80.09 80.29 102
1/30/2013 81.35 81.41 80.27 80.27 1933
1/29/2013 80.91 81.13 80.68 81.08 133
1/28/2013 81.89 81.89 81.21 81.25 146
1/25/2013 81.93 81.93 81.17 81.38 420
1/24/2013 81.97 81.97 81.39 81.51 120
1/23/2013 82.09 82.09 81.41 81.52 414
1/22/2013 82.08 82.86 81.50 81.73 282
1/18/2013 81.99 82.14 81.68 81.68 136
1/17/2013 81.54 81.97 81.45 81.84 153
1/16/2013 81.59 81.59 81.17 81.46 93
1/15/2013 81.29 81.53 81.20 81.50 205
1/14/2013 81.28 81.28 80.94 81.19 90
1/11/2013 81.23 81.23 80.92 81.14 29
1/10/2013 81.30 81.30 80.91 81.10 96
1/9/2013 81.15 81.15 80.89 81.08 135
1/8/2013 81.45 81.45 81.00 81.22 152
1/7/2013 81.50 81.50 81.21 81.31 301
1/4/2013 81.50 81.50 81.20 81.30 126
1/3/2013 81.23 81.36 81.11 81.27 234
1/2/2013 80.60 81.06 80.60 81.06 96
12/31/2012 80.64 80.88 80.64 80.85 41
12/28/2012 81.00 81.00 80.82 80.83 65
12/27/2012 80.77 80.83 80.61 80.83 34
Marketplace
Trading Center