EMCG - WisdomTree Emerging Markets Consumer Growth Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201921.3721.3721.1921.2721.273,400
Aug 21, 201921.5621.5621.4621.4721.472,300
Aug 20, 201921.3621.3921.3421.3821.384,700
Aug 19, 201921.3021.3021.3021.3021.30400
Aug 16, 201920.9321.2520.9321.2121.212,600
Aug 15, 201920.8620.9320.8620.8620.862,300
Aug 14, 201920.8320.8520.7520.7520.7542,600
Aug 13, 201920.8421.3020.8421.2321.233,400
Aug 12, 201920.9721.0920.9621.0921.09700
Aug 09, 201921.2921.3021.1821.2221.222,900
Aug 08, 201921.3721.4621.3521.4121.412,600
Aug 07, 201920.7921.1220.7921.0421.045,800
Aug 06, 201921.0721.1121.0221.1121.115,200
Aug 05, 201920.8820.8820.6920.8020.808,900
Aug 02, 201921.5921.5921.5221.5421.543,200
Aug 01, 201921.9421.9421.8621.8621.861,200
Jul 31, 201922.1522.1622.1222.1222.121,600
Jul 30, 201922.3122.3322.2522.2522.252,700
Jul 29, 201922.4722.5122.4422.4922.492,200
Jul 26, 201922.5522.5522.4822.4822.48700
Jul 25, 201922.4222.4722.3622.4622.463,200
Jul 24, 201922.3322.5422.3322.5422.542,900
Jul 23, 201922.4722.4722.4522.4522.451,500
Jul 22, 201922.5322.5622.5022.5222.521,400
Jul 19, 201922.6622.6722.4922.5522.554,200
Jul 18, 201922.5522.6822.4922.6022.605,700
Jul 17, 201922.5422.6222.5322.5322.5310,800
Jul 16, 201922.6422.6622.5722.6222.625,700
Jul 15, 201922.6122.6522.6022.6322.631,700
Jul 12, 201922.5422.5422.4322.4722.471,200
Jul 11, 201922.4922.4922.4822.4822.481,400
Jul 10, 201922.5822.5822.4822.4922.493,300
Jul 09, 201922.3622.3722.3222.3222.3214,000
Jul 08, 201922.5122.5122.4022.4622.463,700
Jul 05, 201922.6722.6722.6622.6622.66600
Jul 03, 201922.6922.7722.6922.7322.731,400
Jul 02, 201922.7522.8222.7022.8222.826,200
Jul 01, 201922.8022.8722.6722.8022.807,400
Jun 28, 201922.5422.5422.4722.5222.522,700
Jun 27, 201922.4322.4822.4322.4722.472,600
Jun 26, 201922.1322.3922.1322.3922.392,900
Jun 25, 201922.1822.2322.0922.0922.092,200
Jun 24, 201922.3422.3422.2822.2822.282,200
Jun 24, 20190.115 Dividend
Jun 21, 201922.5122.5122.4222.4822.364,700
Jun 20, 201922.5422.5422.5222.5222.411,000
Jun 19, 201922.1022.2222.0322.2122.101,700
Jun 18, 201921.9522.0521.9422.0521.945,600
Jun 17, 201921.5921.6121.5921.5921.481,300
Jun 14, 201921.6221.6221.5421.5421.431,100
Jun 13, 201921.6821.8521.6821.8521.742,700
Jun 12, 201921.8521.8621.7521.8321.726,000
Jun 11, 201921.9921.9921.9721.9721.86700
Jun 10, 201921.7521.8121.7521.8021.691,600
Jun 07, 201921.5521.5521.4521.5421.434,800
Jun 06, 201921.3121.3821.2421.3621.251,900
Jun 05, 201921.3721.3921.3721.3821.271,500
Jun 04, 201921.4421.4421.4421.4421.33600
Jun 03, 201921.3621.5621.3621.4821.372,100
May 31, 201921.2821.3521.2621.3421.231,700
May 30, 201920.9921.2620.9921.1321.027,300
May 29, 201920.9021.1820.9021.1421.032,300
May 28, 201921.1021.1221.0621.0820.983,500
May 24, 201921.0321.0320.9621.0220.912,100
May 23, 201920.9520.9520.8420.9020.793,900
May 22, 201921.3221.3221.2221.2721.163,700
May 21, 201921.1521.2621.1521.2521.142,700
May 20, 201921.0621.1221.0021.0520.942,700
May 17, 201921.2521.3821.2221.3021.192,800
May 16, 201921.6621.7421.5721.5721.4633,800
May 15, 201921.5621.6721.5221.6721.551,200
May 14, 201921.5221.6321.5121.5621.455,500
May 13, 201921.2421.4021.2421.3021.1923,900
May 10, 201921.8922.0721.8022.0721.962,500
May 09, 201921.6021.9221.5121.8821.774,300
May 08, 201922.1822.2422.1422.1822.073,200
May 07, 201922.0722.1022.0122.0721.964,700
May 06, 201922.4222.5522.3922.5122.395,400
May 03, 201922.9723.0322.9723.0322.915,600
May 02, 201922.7222.7222.6022.6522.5312,400
May 01, 201922.8822.9022.6522.6522.534,100
Apr 30, 201922.7822.8722.7722.8422.722,200
Apr 29, 201922.7722.7822.7722.7822.661,000
Apr 26, 201922.7422.7522.6922.7222.612,600
Apr 25, 201922.5822.6822.5822.6822.562,500
Apr 24, 201922.7922.8322.6822.6822.563,700
Apr 23, 201922.9923.1122.9423.0422.929,500
Apr 22, 201923.0523.0822.9923.0622.942,000
Apr 18, 201923.0323.1323.0223.1323.0121,200
Apr 17, 201923.2923.2923.1123.2023.0834,200
Apr 16, 201923.0223.0322.9923.0222.915,500
Apr 15, 201922.8422.9222.8122.8422.723,400
Apr 12, 201923.0623.0723.0023.0322.923,600
Apr 11, 201922.8722.9322.8122.8922.778,100
Apr 10, 201923.2123.2223.1223.2023.086,200
Apr 09, 201922.9823.0322.9122.9122.793,200
Apr 08, 201922.9122.9822.9022.9722.852,300
Apr 05, 201922.8922.9822.8922.9522.832,800
Apr 04, 201922.8422.8422.7922.8422.722,000
Apr 03, 201922.8222.8222.6622.7122.593,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...