Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Local Debt ETF Wisdomtree (NY: ALD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.40 46.40 46.14 46.14 136,660 -0.31(-0.68%)
Oct 28, 2011 46.44 46.46 45.65 46.45 88,266 +0.14(+0.31%)
Oct 27, 2011 46.31 46.44 46.18 46.31 64,465 +0.58(+1.28%)
Oct 26, 2011 45.51 45.74 45.51 45.73 69,782 -0.02(-0.04%)
Oct 25, 2011 45.60 45.79 45.60 45.74 73,194 +0.06(+0.14%)
Oct 24, 2011 45.54 45.71 45.54 45.68 48,056 +0.12(+0.26%)
Oct 21, 2011 45.56 45.57 45.39 45.57 222,423 -0.04(-0.08%)
Oct 20, 2011 45.51 45.61 45.37 45.60 65,579 -0.09(-0.20%)
Oct 19, 2011 45.68 45.83 45.61 45.69 69,526 +0.05(+0.12%)
Oct 18, 2011 45.54 45.74 45.49 45.64 44,244 +0.09(+0.20%)
Oct 17, 2011 45.69 45.78 45.50 45.55 45,186 -0.05(-0.12%)
Oct 14, 2011 45.66 45.79 45.41 45.60 175,269 +0.23(+0.51%)
Oct 13, 2011 45.48 45.48 45.25 45.37 74,481 -0.04(-0.10%)
Oct 12, 2011 45.39 45.60 45.39 45.41 105,415 +0.24(+0.54%)
Oct 11, 2011 45.04 45.19 45.01 45.17 86,510 -0.09(-0.20%)
Oct 10, 2011 45.13 45.30 44.92 45.26 47,532 +0.48(+1.06%)
Oct 07, 2011 44.72 44.87 44.64 44.78 109,609 +0.08(+0.18%)
Oct 06, 2011 44.54 44.71 44.54 44.70 110,582 +0.31(+0.69%)
Oct 05, 2011 43.67 44.51 43.67 44.40 301,620 +0.43(+0.98%)
Oct 04, 2011 44.16 44.25 43.80 43.97 122,326 -0.29(-0.65%)
Oct 03, 2011 44.33 44.35 44.03 44.26 215,900 -0.10(-0.22%)
Sep 30, 2011 44.50 44.51 44.33 44.35 104,487 -0.13(-0.30%)
Sep 29, 2011 44.69 44.87 44.44 44.49 385,725 -0.28(-0.62%)
Sep 28, 2011 45.02 45.02 44.67 44.77 152,528 -0.11(-0.24%)
Sep 27, 2011 44.97 45.17 44.79 44.87 5,209,039 +0.22(+0.50%)
Sep 26, 2011 44.61 44.69 44.34 44.65 154,150 -0.11(-0.24%)
Sep 23, 2011 42.63 44.89 42.63 44.76 241,460 +0.57(+1.28%)
Sep 22, 2011 45.32 45.32 43.71 44.19 243,535 -1.27(-2.78%)
Sep 21, 2011 45.76 45.76 45.42 45.46 176,650 -0.59(-1.29%)
Sep 20, 2011 46.09 46.52 46.05 46.05 87,718 -0.03(-0.06%)
Sep 19, 2011 46.22 46.27 45.85 46.08 305,457 -0.57(-1.21%)
Sep 16, 2011 46.44 46.74 46.44 46.64 64,780 -0.01(-0.02%)
Sep 15, 2011 46.61 46.68 46.56 46.65 76,030 -0.09(-0.19%)
Sep 14, 2011 46.59 46.86 46.49 46.74 99,897 -0.09(-0.19%)
Sep 13, 2011 47.11 47.14 46.83 46.83 71,066 -0.42(-0.89%)
Sep 12, 2011 47.14 47.32 47.13 47.25 105,490 -0.24(-0.51%)
Sep 09, 2011 47.58 47.58 47.41 47.49 228,400 -0.23(-0.47%)
Sep 08, 2011 47.73 47.80 47.64 47.72 204,126 -0.14(-0.30%)
Sep 07, 2011 47.80 47.87 47.76 47.86 69,491 +0.09(+0.19%)
Sep 06, 2011 47.80 47.84 47.68 47.77 111,815 -0.18(-0.37%)
Sep 02, 2011 47.95 48.06 47.88 47.95 160,871 +0.01(+0.02%)
Sep 01, 2011 47.90 47.97 47.90 47.94 109,382 +0.02(+0.04%)
Aug 31, 2011 48.01 48.01 47.85 47.93 224,899 +0.13(+0.28%)
Aug 30, 2011 47.90 48.07 47.76 47.79 73,949 +0.00(+0.00%)
Aug 29, 2011 47.83 47.83 47.67 47.79 193,618 +0.18(+0.38%)
Aug 26, 2011 47.55 47.74 47.51 47.61 408,494 +0.19(+0.39%)
Aug 25, 2011 47.61 47.63 47.39 47.42 174,778 -0.22(-0.47%)
Aug 24, 2011 47.74 47.74 47.59 47.65 204,486 -0.13(-0.26%)
Aug 23, 2011 47.76 47.79 47.69 47.77 94,266 +0.08(+0.17%)
Aug 22, 2011 47.69 47.86 47.58 47.69 365,996 -0.01(-0.02%)
Aug 19, 2011 47.75 47.79 47.61 47.70 1,463,152 +0.05(+0.11%)
Aug 18, 2011 47.90 47.91 47.60 47.65 187,443 -0.34(-0.71%)
Aug 17, 2011 48.12 48.15 47.94 47.99 199,954 +0.05(+0.11%)
Aug 16, 2011 47.96 48.02 47.84 47.93 96,840 +0.06(+0.13%)
Aug 15, 2011 47.98 47.99 47.82 47.87 129,788 +0.09(+0.18%)
Aug 12, 2011 47.77 47.84 47.65 47.78 89,618 +0.09(+0.19%)
Aug 11, 2011 47.60 47.71 47.50 47.69 181,970 +0.22(+0.47%)
Aug 10, 2011 47.26 47.56 47.26 47.47 209,877 +0.25(+0.53%)
Aug 09, 2011 47.61 47.29 46.89 47.22 218,164 +0.20(+0.42%)
Aug 08, 2011 47.61 47.61 47.02 47.02 101,048 -0.59(-1.23%)
Aug 05, 2011 47.60 47.74 47.34 47.60 124,264 +0.02(+0.04%)
Aug 04, 2011 47.73 47.75 47.55 47.59 131,284 -0.35(-0.73%)
Aug 03, 2011 48.02 48.08 47.84 47.93 90,378 -0.13(-0.28%)
Aug 02, 2011 48.11 48.11 47.95 48.07 77,338 -0.09(-0.18%)
Aug 01, 2011 48.17 48.20 48.02 48.16 129,632 +0.20(+0.42%)
Jul 29, 2011 47.98 48.06 47.89 47.95 146,229 -0.02(-0.04%)
Jul 28, 2011 47.97 48.16 47.93 47.97 192,623 +0.06(+0.13%)
Jul 27, 2011 47.93 48.20 47.87 47.91 182,647 +0.09(+0.19%)
Jul 26, 2011 47.76 47.84 47.74 47.82 51,574 +0.19(+0.39%)
Jul 25, 2011 47.64 47.65 47.58 47.63 55,136 +0.03(+0.06%)
Jul 22, 2011 47.63 47.70 47.59 47.60 91,720 +0.06(+0.13%)
Jul 21, 2011 47.43 47.56 47.43 47.54 90,491 +0.10(+0.21%)
Jul 20, 2011 47.41 49.43 47.39 47.44 78,045 +0.08(+0.17%)
Jul 19, 2011 47.29 47.37 47.29 47.36 51,566 +0.13(+0.27%)
Jul 18, 2011 47.19 47.23 47.12 47.23 74,385 -0.04(-0.09%)
Jul 15, 2011 47.23 47.28 47.21 47.28 88,814 +0.05(+0.10%)
Jul 14, 2011 47.30 47.32 47.23 47.23 86,851 +0.10(+0.21%)
Jul 13, 2011 47.04 47.24 47.04 47.14 69,891 +0.28(+0.59%)
Jul 12, 2011 46.80 46.88 46.74 46.86 97,812 -0.20(-0.42%)
Jul 11, 2011 47.22 47.22 47.04 47.06 75,310 -0.11(-0.23%)
Jul 08, 2011 47.15 47.26 47.14 47.16 74,961 +0.05(+0.11%)
Jul 07, 2011 46.99 47.14 46.92 47.11 106,519 +0.12(+0.25%)
Jul 06, 2011 46.88 47.03 46.88 46.99 40,509 +0.04(+0.08%)
Jul 05, 2011 46.79 47.12 46.79 46.96 113,917 +0.01(+0.02%)
Jul 01, 2011 46.85 47.02 46.77 46.95 58,420 +0.17(+0.36%)
Jun 30, 2011 46.76 46.88 46.74 46.78 181,277 +0.07(+0.15%)
Jun 29, 2011 46.69 46.72 46.55 46.71 106,213 +0.28(+0.60%)
Jun 28, 2011 46.34 46.44 46.31 46.43 66,504 +0.13(+0.29%)
Jun 27, 2011 46.36 46.37 46.29 46.29 109,860 -0.19(-0.41%)
Jun 24, 2011 46.54 46.54 46.44 46.48 89,811 -0.08(-0.17%)
Jun 23, 2011 46.54 46.57 46.47 46.56 109,508 -0.10(-0.21%)
Jun 22, 2011 46.70 46.75 46.66 46.66 115,229 -0.00(-0.01%)
Jun 21, 2011 46.59 46.71 46.59 46.66 92,486 +0.17(+0.36%)
Jun 20, 2011 46.51 46.60 46.48 46.50 160,658 -0.06(-0.14%)
Jun 17, 2011 46.59 46.63 46.53 46.56 69,378 +0.14(+0.31%)
Jun 16, 2011 46.43 46.51 46.34 46.42 87,717 -0.13(-0.29%)
Jun 15, 2011 46.65 46.65 46.51 46.55 71,718 -0.18(-0.38%)
Jun 14, 2011 46.68 46.77 46.66 46.73 84,302 +0.13(+0.27%)
Jun 13, 2011 46.63 46.68 46.56 46.61 60,837 -0.05(-0.11%)
Jun 10, 2011 46.77 46.77 46.61 46.66 76,380 -0.05(-0.10%)
Jun 09, 2011 46.79 46.79 46.71 46.71 106,638 -0.01(-0.02%)
Jun 08, 2011 46.78 46.86 46.69 46.71 138,641 -0.18(-0.39%)
Jun 07, 2011 46.86 46.90 46.83 46.89 177,138 +0.11(+0.23%)
Jun 06, 2011 46.89 46.93 46.77 46.79 136,417 -0.10(-0.21%)
Jun 03, 2011 46.74 46.92 46.68 46.88 124,684 +0.66(+1.42%)
May 24, 2011 46.25 46.25 46.13 46.23 118,808 +0.01(+0.02%)
May 23, 2011 46.18 46.27 46.05 46.22 57,386 -0.37(-0.79%)
May 20, 2011 46.53 46.59 46.37 46.59 59,960 +0.02(+0.04%)
May 19, 2011 46.45 46.57 46.38 46.57 114,998 +0.29(+0.62%)
May 18, 2011 46.36 46.43 46.25 46.28 60,679 +0.10(+0.21%)
May 17, 2011 46.26 46.31 46.09 46.18 58,511 +0.06(+0.14%)
May 16, 2011 46.35 46.35 46.12 46.12 109,879 -0.31(-0.68%)
May 13, 2011 46.54 46.54 46.32 46.44 52,456 -0.13(-0.28%)
May 12, 2011 46.53 46.60 46.44 46.57 132,359 -0.04(-0.09%)
May 11, 2011 46.78 46.83 46.47 46.61 76,850 -0.06(-0.13%)
May 10, 2011 46.66 46.67 46.49 46.67 30,832 +0.05(+0.12%)
May 09, 2011 46.52 46.62 46.52 46.62 32,198 +0.18(+0.39%)
May 06, 2011 46.62 46.62 46.39 46.44 74,806 +0.11(+0.23%)
May 05, 2011 46.53 46.53 46.29 46.33 104,318 -0.34(-0.73%)
May 04, 2011 46.79 46.81 46.57 46.67 163,271 -0.09(-0.19%)
May 03, 2011 46.85 46.86 46.70 46.76 97,249 -0.23(-0.50%)
May 02, 2011 47.01 47.01 46.98 46.99 170,204 -0.02(-0.04%)
Apr 29, 2011 46.98 47.07 46.83 47.01 235,079 +0.22(+0.46%)
Apr 28, 2011 46.91 46.91 46.71 46.79 260,975 +0.12(+0.25%)
Apr 27, 2011 46.58 46.68 46.52 46.68 126,491 +0.17(+0.37%)
Apr 26, 2011 46.45 46.54 46.45 46.51 86,929 +0.08(+0.17%)
Apr 25, 2011 46.62 46.62 46.43 46.43 83,654 -0.19(-0.40%)
Apr 21, 2011 46.62 46.68 46.57 46.62 121,853 +0.04(+0.09%)
Apr 20, 2011 46.44 46.62 46.44 46.57 169,526 +0.26(+0.57%)
Apr 19, 2011 46.62 46.62 46.30 46.31 132,424 +0.03(+0.06%)
Apr 18, 2011 46.34 46.34 46.18 46.28 66,085 -0.05(-0.12%)
Apr 15, 2011 46.27 46.36 46.27 46.34 128,059 +0.09(+0.19%)
Apr 14, 2011 46.16 46.27 46.15 46.25 74,177 +0.08(+0.18%)
Apr 13, 2011 46.21 46.22 46.06 46.17 45,485 +0.00(+0.00%)
Apr 12, 2011 46.27 46.32 46.10 46.17 63,377 +0.08(+0.18%)
Apr 11, 2011 46.29 46.38 46.09 46.09 88,147 -0.31(-0.66%)
Apr 08, 2011 46.22 46.40 46.22 46.39 252,930 +0.24(+0.53%)
Apr 07, 2011 46.05 46.18 46.04 46.15 119,210 +0.01(+0.02%)
Apr 06, 2011 46.01 46.14 45.98 46.14 282,024 +0.22(+0.49%)
Apr 05, 2011 45.89 45.94 45.80 45.92 49,996 +0.00(+0.00%)
Apr 04, 2011 45.88 45.94 45.88 45.92 127,376 +0.00(+0.00%)
Apr 01, 2011 45.75 45.92 45.75 45.92 298,307 +0.16(+0.35%)
Mar 31, 2011 45.79 45.79 45.68 45.75 44,314 +0.15(+0.33%)
Mar 30, 2011 45.76 45.76 45.59 45.60 62,378 +0.01(+0.02%)
Mar 29, 2011 45.61 45.65 45.56 45.59 44,213 -0.02(-0.05%)
Mar 28, 2011 45.58 45.69 45.55 45.62 225,340 -0.05(-0.10%)
Mar 25, 2011 45.56 45.67 45.56 45.66 48,299 +0.12(+0.26%)
Mar 24, 2011 45.36 45.63 45.36 45.55 147,318 +0.15(+0.34%)
Mar 23, 2011 45.30 45.41 45.30 45.39 57,597 +0.03(+0.06%)
Mar 22, 2011 45.31 45.37 45.31 45.37 76,180 +0.13(+0.28%)
Mar 21, 2011 45.20 45.24 45.20 45.24 57,929 +0.23(+0.52%)
Mar 18, 2011 45.01 45.04 44.96 45.01 122,691 +0.12(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.