GCC - WisdomTree Continuous Commodity Index Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202014.5614.5614.3014.4514.459,900
Apr 02, 202014.0214.4514.0014.2414.2417,900
Apr 01, 202014.3514.3513.8813.8913.8932,700
Mar 31, 202014.5414.7414.2614.4514.4544,600
Mar 30, 202014.7614.7614.4114.5914.5964,700
Mar 27, 202014.7615.0414.6214.7614.7638,800
Mar 26, 202015.1415.2214.8614.8714.8741,100
Mar 25, 202014.9715.2214.9215.0715.0773,100
Mar 24, 202015.0915.0914.8215.0715.0724,300
Mar 23, 202014.2214.6414.1914.6414.6422,500
Mar 20, 202014.4914.6014.2114.2114.2147,500
Mar 19, 202014.1314.4314.0814.4114.4141,200
Mar 18, 202014.2014.3413.6714.0314.0380,300
Mar 17, 202014.5514.7814.0814.5214.5237,200
Mar 16, 202014.7614.7814.5014.6214.62114,400
Mar 13, 202015.9315.9315.3415.4015.4057,200
Mar 12, 202016.0416.0415.5015.6415.6436,600
Mar 11, 202016.3716.4516.2416.2516.2527,900
Mar 10, 202016.4516.5516.3416.4516.4564,000
Mar 09, 202016.1416.2016.0516.1016.10107,100
Mar 06, 202016.8616.8716.6616.6816.6884,900
Mar 05, 202017.0817.1116.9816.9916.9955,400
Mar 04, 202017.2417.2417.1517.1717.1730,700
Mar 03, 202017.1117.2917.0817.1217.12153,800
Mar 02, 202016.8317.0316.8317.0317.03166,600
Feb 28, 202016.8316.8316.6216.7616.76202,900
Feb 27, 202017.1917.1917.0217.0817.0863,800
Feb 26, 202017.3817.4517.3217.3417.346,300
Feb 25, 202017.5917.5917.4217.4217.4217,500
Feb 24, 202017.6217.6917.5817.6717.67113,200
Feb 21, 202017.9218.0217.9217.9517.9522,800
Feb 20, 202017.9918.0317.9317.9717.9749,700
Feb 19, 202017.9718.0817.9718.0518.0529,400
Feb 18, 202017.6017.9917.6017.9817.9845,900
Feb 14, 202017.8517.8917.7717.8117.8112,700
Feb 13, 202017.7917.8417.7817.8417.848,400
Feb 12, 202017.7317.7817.6817.7717.7730,600
Feb 11, 202017.6917.6917.6317.6717.6713,800
Feb 10, 202017.6017.6517.6017.6117.6137,500
Feb 07, 202017.7217.7217.6917.7217.7234,600
Feb 06, 202017.6017.7517.6017.7417.7450,400
Feb 05, 202017.6317.6917.6317.6417.6410,500
Feb 04, 202017.5917.6217.5117.5417.5427,900
Feb 03, 202017.4917.5517.4017.4517.4520,900
Jan 31, 202017.6317.6817.5617.6017.6024,600
Jan 30, 202017.7917.7917.6917.7517.7512,000
Jan 29, 202017.9317.9417.8517.8717.879,900
Jan 28, 202017.9518.0417.9217.9917.9913,100
Jan 27, 202018.0718.0717.9618.0318.0323,800
Jan 24, 202018.3618.3618.2218.2618.2647,700
Jan 23, 202018.5818.5818.3518.4418.4466,800
Jan 22, 202018.5618.5818.5118.5218.5228,600
Jan 21, 202018.6118.6118.5118.5218.5258,600
Jan 17, 202018.6318.7118.6118.7018.7019,500
Jan 16, 202018.5918.6718.5518.5618.5645,800
Jan 15, 202018.7318.7718.7018.7118.7156,200
Jan 14, 202018.6718.7718.6718.7318.7323,100
Jan 13, 202018.6618.6718.6218.6618.6664,100
Jan 10, 202018.6518.7718.6518.7318.7330,100
Jan 09, 202018.6318.6418.6118.6418.649,400
Jan 08, 202018.7418.7418.6018.6718.6750,600
Jan 07, 202018.7218.8118.7018.8118.8139,500
Jan 06, 202018.7218.7718.7218.7518.7528,700
Jan 03, 202018.8418.8418.7218.7218.7226,700
Jan 02, 202018.7918.8618.7518.7818.7885,400
Dec 31, 201918.8418.8718.7518.7918.7936,200
Dec 30, 201918.8618.8718.8118.8318.83248,700
Dec 27, 201918.7318.8218.7318.7818.7819,100
Dec 26, 201918.5718.7418.5718.6618.6618,800
Dec 24, 201918.5518.6018.5518.5718.574,300
Dec 23, 201918.4818.5318.4218.5318.5354,200
Dec 20, 201918.5918.5918.5118.5318.5315,100
Dec 19, 201918.5418.5418.5218.5218.5225,800
Dec 18, 201918.5218.6818.5118.5718.5719,600
Dec 17, 201918.7018.7018.5918.6118.6111,500
Dec 16, 201918.5318.6518.4618.6118.6130,700
Dec 13, 201918.4418.5518.3818.4318.4332,400
Dec 12, 201918.2518.4318.2518.3918.3918,800
Dec 11, 201918.2218.2718.2018.2618.2632,600
Dec 10, 201918.1318.2618.1318.2418.2445,500
Dec 09, 201918.0018.1118.0018.0718.0761,600
Dec 06, 201918.0318.0718.0318.0618.0615,500
Dec 05, 201917.9818.0417.9818.0018.0049,700
Dec 04, 201917.9918.0017.9317.9617.965,900
Dec 03, 201917.8617.9717.8617.9217.9245,900
Dec 02, 201917.8717.8717.8117.8417.8418,800
Nov 29, 201917.8717.9317.8617.8617.863,400
Nov 27, 201917.9818.0117.9517.9517.9514,000
Nov 26, 201917.9618.0417.9618.0218.0217,900
Nov 25, 201917.9118.0217.9117.9917.9937,100
Nov 22, 201917.9417.9717.9417.9517.9514,000
Nov 21, 201918.0118.0117.9417.9617.9641,700
Nov 20, 201917.8017.9717.8017.8917.8922,600
Nov 19, 201917.8917.9117.8617.8817.8835,300
Nov 18, 201917.9417.9617.9017.9017.9066,200
Nov 15, 201918.0218.0718.0118.0518.0513,600
Nov 14, 201918.0318.0618.0118.0318.036,800
Nov 13, 201918.0118.0618.0018.0618.0638,700
Nov 12, 201917.9618.0517.9618.0118.0143,500
Nov 11, 201917.9718.0117.9417.9517.9538,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...