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 (%)
Nov 30, 2018 43.22 43.22 43.22 43.22 100 -0.22(-0.50%)
Nov 29, 2018 43.38 43.44 43.24 43.44 490 +0.65(+1.51%)
Nov 28, 2018 42.80 42.80 42.80 42.80 27 +0.00(+0.00%)
Nov 27, 2018 43.12 43.12 42.80 42.80 11,383 +0.06(+0.14%)
Nov 26, 2018 42.74 42.74 42.74 42.74 137 +0.00(+0.00%)
Nov 23, 2018 42.69 42.75 42.69 42.74 3,320 -0.12(-0.27%)
Nov 21, 2018 42.85 42.85 42.85 0 +0.00(+0.00%)
Nov 20, 2018 42.85 42.85 42.85 42.85 376 +0.15(+0.34%)
Nov 19, 2018 42.71 42.71 42.71 42.71 278 +0.05(+0.12%)
Nov 16, 2018 42.76 42.76 42.66 42.66 201 -0.14(-0.32%)
Nov 15, 2018 42.47 42.80 42.47 42.80 494 +0.33(+0.77%)
Nov 14, 2018 42.47 42.47 42.47 42.47 100 +0.11(+0.26%)
Nov 13, 2018 42.38 42.38 42.36 42.36 716 +0.13(+0.31%)
Nov 12, 2018 42.20 42.50 42.20 42.23 1,344 -0.09(-0.21%)
Nov 09, 2018 42.32 42.32 42.32 42.32 100 +0.00(+0.00%)
Nov 08, 2018 42.32 42.32 42.32 42.32 7 +0.00(+0.00%)
Nov 07, 2018 42.32 42.32 42.32 42.32 29 +0.00(+0.00%)
Nov 06, 2018 42.32 42.32 42.32 42.32 14 +0.00(+0.00%)
Nov 05, 2018 42.32 42.32 42.32 42.32 16 +0.00(+0.00%)
Nov 02, 2018 42.28 42.32 42.26 42.32 1,916 +0.70(+1.69%)
Nov 01, 2018 41.62 41.62 44 +0.00(+0.00%)
Oct 31, 2018 41.62 41.62 41.62 41.62 802 -0.12(-0.30%)
Oct 30, 2018 41.74 41.74 41.74 41.74 18 +0.00(+0.00%)
Oct 29, 2018 41.74 41.74 41.74 41.74 97 -0.00(-0.01%)
Oct 26, 2018 41.74 41.74 41.74 41.74 403 +0.08(+0.19%)
Oct 25, 2018 41.67 41.67 28 +0.00(+0.00%)
Oct 24, 2018 41.67 41.67 41.67 41.67 160 +0.02(+0.05%)
Oct 23, 2018 41.96 41.96 41.65 41.65 1,171 -0.26(-0.62%)
Oct 22, 2018 41.90 41.90 41.90 41.90 2 +0.00(+0.00%)
Oct 19, 2018 41.90 41.90 41.90 41.90 101 +0.00(+0.00%)
Oct 18, 2018 41.90 41.90 41.90 41.90 18 +0.00(+0.00%)
Oct 17, 2018 41.90 41.90 41.90 41.90 4 +0.00(+0.00%)
Oct 16, 2018 41.90 41.90 41.90 41.90 448 +0.05(+0.12%)
Oct 15, 2018 41.90 41.90 41.75 41.85 436 +0.05(+0.12%)
Oct 12, 2018 41.70 41.80 41.70 41.80 404 +0.19(+0.45%)
Oct 11, 2018 41.66 41.66 41.62 41.62 333 +0.07(+0.17%)
Oct 10, 2018 41.46 41.55 41.46 41.55 650 +0.21(+0.50%)
Oct 09, 2018 41.34 41.34 41.34 41.34 253 -0.29(-0.69%)
Oct 08, 2018 41.83 41.83 41.63 41.63 802 -0.30(-0.71%)
Oct 05, 2018 41.76 41.92 41.76 41.92 505 +0.18(+0.43%)
Oct 04, 2018 41.75 41.75 41.75 41.75 410 -0.47(-1.10%)
Oct 03, 2018 42.21 42.21 128 +0.00(+0.00%)
Oct 02, 2018 42.39 42.39 42.21 42.21 1,443 -0.16(-0.37%)
Oct 01, 2018 42.37 42.37 42.37 42.37 203 +0.02(+0.05%)
Sep 28, 2018 42.49 42.49 42.35 42.35 303 -0.15(-0.35%)
Sep 27, 2018 42.50 42.50 42.50 42.50 124 -0.04(-0.09%)
Sep 26, 2018 42.54 42.54 42.54 42.54 259 +0.36(+0.85%)
Sep 25, 2018 42.26 42.26 42.10 42.18 1,486 -0.09(-0.22%)
Sep 24, 2018 42.27 42.27 42.27 42.27 632 -0.26(-0.60%)
Sep 21, 2018 42.53 42.53 42.53 42.53 101 +0.00(+0.00%)
Sep 20, 2018 42.46 42.53 42.46 42.53 468 +0.38(+0.89%)
Sep 19, 2018 42.15 42.15 42.15 42.15 61 +0.00(+0.00%)
Sep 18, 2018 42.14 42.15 42.14 42.15 392 +0.12(+0.29%)
Sep 17, 2018 41.89 42.15 41.89 42.03 2,051 -0.14(-0.33%)
Sep 14, 2018 42.30 42.30 41.98 42.17 6,076 -0.03(-0.07%)
Sep 13, 2018 41.96 42.20 41.96 42.20 624 +0.01(+0.03%)
Sep 12, 2018 42.08 42.19 41.93 42.19 45,926 +0.10(+0.23%)
Sep 11, 2018 42.09 42.09 123 +0.00(+0.00%)
Sep 10, 2018 42.09 42.09 42.09 42.09 195 +0.11(+0.26%)
Sep 07, 2018 42.06 42.11 41.98 41.98 4,051 -0.09(-0.21%)
Sep 06, 2018 41.98 42.07 41.98 42.07 333 -0.18(-0.42%)
Sep 05, 2018 42.25 42.25 42.25 42.25 19 +0.00(+0.00%)
Sep 04, 2018 42.22 42.25 42.22 42.25 367 -0.26(-0.61%)
Aug 31, 2018 42.51 42.51 42.51 0 -0.19(-0.44%)
Aug 30, 2018 42.70 42.70 42.70 42.70 437 -0.17(-0.39%)
Aug 29, 2018 42.86 42.86 115 +0.00(+0.00%)
Aug 28, 2018 42.93 42.93 42.86 42.86 377 +0.01(+0.02%)
Aug 27, 2018 42.80 42.85 42.80 42.85 1,172 +0.01(+0.02%)
Aug 24, 2018 42.84 42.84 42.84 42.84 405 +0.12(+0.28%)
Aug 23, 2018 42.72 42.72 42.72 42.72 103 +0.00(+0.00%)
Aug 22, 2018 42.84 42.84 42.70 42.72 738 -0.11(-0.25%)
Aug 21, 2018 42.80 42.94 42.80 42.83 757 +0.06(+0.15%)
Aug 20, 2018 42.68 42.77 42.47 42.77 493 +0.32(+0.74%)
Aug 17, 2018 42.55 42.65 42.45 42.45 710 -0.16(-0.37%)
Aug 16, 2018 42.61 42.61 42.61 42.61 159 +0.06(+0.14%)
Aug 15, 2018 42.55 42.55 42.55 42.55 51 +0.00(+0.00%)
Aug 14, 2018 42.55 42.55 42.55 42.55 119 -0.02(-0.05%)
Aug 13, 2018 42.63 42.63 42.57 42.57 275 -0.22(-0.51%)
Aug 10, 2018 42.79 42.79 42.79 42.79 101 -0.20(-0.46%)
Aug 09, 2018 42.89 42.99 42.89 42.99 1,313 +0.00(+0.00%)
Aug 08, 2018 42.99 42.99 2 +0.00(+0.00%)
Aug 07, 2018 42.99 42.99 42.99 42.99 218 +0.00(+0.00%)
Aug 06, 2018 42.99 42.99 42.99 42.99 459 +0.33(+0.76%)
Aug 03, 2018 42.66 42.66 42.66 42.66 202 -0.32(-0.73%)
Aug 02, 2018 42.98 42.98 42.98 42.98 240 +0.00(+0.00%)
Aug 01, 2018 42.98 42.98 42.98 42.98 60 +0.00(+0.00%)
Jul 31, 2018 42.98 42.98 42.98 42.98 1,840 -0.09(-0.22%)
Jul 30, 2018 42.73 43.07 42.73 43.07 4,541 +0.10(+0.24%)
Jul 27, 2018 42.89 42.97 42.89 42.97 710 +0.20(+0.46%)
Jul 26, 2018 42.77 42.77 42.77 42.77 194 -0.02(-0.05%)
Jul 25, 2018 42.79 42.79 42.79 42.79 1,036 -0.04(-0.09%)
Jul 24, 2018 42.79 42.83 42.70 42.83 880 -0.01(-0.03%)
Jul 23, 2018 42.84 42.84 42.84 42.84 193 +0.05(+0.13%)
Jul 20, 2018 42.79 42.79 42.79 42.79 248 -0.16(-0.38%)
Jul 18, 2018 42.95 42.95 42.95 1 -0.12(-0.27%)
Jul 12, 2018 43.07 43.07 43.07 123 +0.02(+0.05%)
Jul 11, 2018 43.07 43.07 43.05 43.05 436 -0.17(-0.39%)
Jul 10, 2018 43.22 43.22 43.22 43.22 205 -0.02(-0.05%)
Jul 09, 2018 43.24 43.24 43.24 43.24 140 +0.30(+0.69%)
Jul 06, 2018 42.94 42.94 42.94 42.94 1,870 +0.03(+0.08%)
Jul 05, 2018 42.79 43.12 42.79 42.91 1,303 +0.16(+0.38%)
Jul 02, 2018 42.74 42.74 42.74 0 -0.43(-1.00%)
Jun 29, 2018 43.18 43.18 6,418 +0.37(+0.87%)
Jun 28, 2018 42.80 42.92 42.80 42.80 832 -0.20(-0.46%)
Jun 27, 2018 42.96 43.00 42.96 43.00 307 -0.01(-0.02%)
Jun 26, 2018 43.01 43.01 43.01 43.01 349 -0.16(-0.37%)
Jun 25, 2018 43.03 43.24 43.03 43.17 2,156 -0.01(-0.03%)
Jun 21, 2018 43.18 43.18 43.18 44 -0.05(-0.11%)
Jun 20, 2018 43.20 43.23 43.20 43.23 539 -0.15(-0.35%)
Jun 19, 2018 43.24 43.38 43.24 43.38 529 -0.15(-0.34%)
Jun 18, 2018 43.61 43.61 43.53 43.53 659 +0.01(+0.02%)
Jun 15, 2018 43.52 43.52 43.52 43.52 3,166 -0.36(-0.81%)
Jun 14, 2018 43.87 43.87 43.87 43.87 157 -0.10(-0.22%)
Jun 13, 2018 43.97 43.97 43.97 43.97 172 +0.27(+0.63%)
Jun 12, 2018 43.94 44.16 43.68 43.69 1,595 -0.34(-0.78%)
Jun 11, 2018 44.04 44.04 44.04 44.04 667 -0.08(-0.18%)
Jun 08, 2018 44.12 44.12 44.12 44.12 311 -0.02(-0.05%)
Jun 07, 2018 44.22 44.22 44.01 44.14 3,420 +0.04(+0.10%)
Jun 06, 2018 44.10 44.10 808 -0.03(-0.07%)
Jun 05, 2018 44.08 44.16 44.06 44.13 1,003 +0.06(+0.13%)
Jun 04, 2018 43.92 44.12 43.92 44.07 47,575 +0.08(+0.18%)
Jun 01, 2018 44.20 44.23 43.99 43.99 7,757 +0.17(+0.38%)
May 31, 2018 43.95 43.95 43.82 43.82 1,135 -0.13(-0.29%)
May 30, 2018 43.67 43.95 43.66 43.95 467 +0.19(+0.43%)
May 29, 2018 43.53 43.76 43.53 43.76 1,389 +0.09(+0.20%)
May 25, 2018 43.67 43.67 43.67 0 -0.01(-0.02%)
May 24, 2018 43.51 43.69 43.51 43.68 2,429 +0.16(+0.36%)
May 23, 2018 43.57 43.81 43.53 43.53 857 -0.13(-0.29%)
May 22, 2018 43.47 43.66 43.38 43.65 4,288 +0.07(+0.16%)
May 21, 2018 43.58 43.58 43.58 43.58 294 +0.16(+0.37%)
May 18, 2018 43.48 43.48 43.42 43.42 631 -0.25(-0.56%)
May 17, 2018 43.52 43.67 43.52 43.67 1,087 -0.04(-0.09%)
May 16, 2018 43.60 43.71 43.60 43.71 449 -0.13(-0.29%)
May 15, 2018 43.77 43.84 43.58 43.84 5,199 -0.27(-0.60%)
May 14, 2018 44.04 44.10 44.04 44.10 6,381 +0.14(+0.31%)
May 11, 2018 43.96 43.96 43.96 43.96 366 -0.03(-0.07%)
May 10, 2018 43.90 43.99 43.90 43.99 418 +0.23(+0.52%)
May 09, 2018 43.79 43.79 43.77 43.77 546 -0.22(-0.49%)
May 08, 2018 43.98 43.98 43.85 43.98 899 -0.04(-0.09%)
May 07, 2018 44.26 44.26 44.02 44.02 47,064 -0.24(-0.53%)
May 04, 2018 44.19 44.26 44.19 44.26 290 -0.10(-0.22%)
May 03, 2018 44.22 44.36 44.20 44.36 493 +0.16(+0.36%)
May 02, 2018 44.18 44.21 44.17 44.20 1,302 -0.12(-0.27%)
May 01, 2018 44.22 44.39 44.14 44.32 34,789 -0.09(-0.20%)
Apr 30, 2018 44.37 44.60 44.34 44.40 2,378 -0.11(-0.26%)
Apr 27, 2018 44.41 44.52 44.41 44.52 587 +0.28(+0.63%)
Apr 26, 2018 44.22 44.24 44.22 44.24 640 -0.31(-0.70%)
Apr 24, 2018 44.55 44.55 44.55 239 -0.02(-0.06%)
Apr 23, 2018 44.48 44.58 44.48 44.58 921 -0.25(-0.57%)
Apr 20, 2018 44.81 44.83 44.77 44.83 1,719 -0.26(-0.59%)
Apr 19, 2018 45.08 45.10 45.08 45.10 558 -0.13(-0.28%)
Apr 18, 2018 45.22 45.22 45.22 45.22 449 +0.02(+0.04%)
Apr 17, 2018 45.21 45.21 45.21 45.21 488 -0.33(-0.73%)
Apr 16, 2018 45.21 45.54 45.21 45.54 1,786 +0.07(+0.16%)
Apr 13, 2018 45.31 45.46 45.31 45.46 245 +0.05(+0.10%)
Apr 12, 2018 45.30 45.42 45.30 45.42 696 +0.04(+0.08%)
Apr 11, 2018 45.30 45.38 45.27 45.38 1,009 -0.04(-0.09%)
Apr 10, 2018 45.44 45.72 45.21 45.42 9,272 +0.10(+0.22%)
Apr 09, 2018 45.33 45.71 45.23 45.32 4,118 +0.03(+0.07%)
Apr 06, 2018 45.22 45.29 45.03 45.29 2,664 -0.03(-0.06%)
Apr 05, 2018 45.21 45.31 45.21 45.31 608 +0.12(+0.27%)
Apr 04, 2018 45.44 45.44 45.19 45.19 543 -0.04(-0.09%)
Apr 03, 2018 45.39 45.44 45.23 45.23 14,465 +0.06(+0.13%)
Apr 02, 2018 45.33 45.33 45.04 45.17 22,094 -0.03(-0.06%)
Mar 29, 2018 45.20 45.20 45.20 0 +0.25(+0.56%)
Mar 28, 2018 45.00 45.00 44.91 44.95 692 +0.00(+0.00%)
Mar 27, 2018 44.95 44.95 44.95 44.95 108 -0.12(-0.26%)
Mar 26, 2018 45.00 45.07 45.00 45.07 1,866 +0.24(+0.52%)
Mar 23, 2018 45.04 45.04 44.83 44.83 944 -0.24(-0.53%)
Mar 19, 2018 45.07 45.07 45.07 17 -0.24(-0.52%)
Mar 14, 2018 45.31 45.31 45.31 51 +0.22(+0.50%)
Mar 13, 2018 45.08 45.08 45.08 45.08 280 +0.21(+0.48%)
Mar 12, 2018 45.02 45.02 44.86 44.87 735 +0.21(+0.46%)
Mar 08, 2018 44.66 44.66 44.66 145 -0.44(-0.98%)
Mar 07, 2018 44.89 45.10 44.89 45.10 588 +0.10(+0.23%)
Mar 06, 2018 44.86 45.00 44.86 45.00 2,886 +0.05(+0.12%)
Mar 05, 2018 44.78 44.94 44.78 44.94 352 +0.06(+0.13%)
Mar 02, 2018 44.83 44.89 44.83 44.89 716 +0.02(+0.04%)
Mar 01, 2018 44.87 44.87 44.87 44.87 320 +0.00(+0.00%)
Feb 28, 2018 45.08 45.08 44.87 44.87 579 -0.18(-0.39%)
Feb 27, 2018 45.12 45.12 45.04 45.04 901 -0.10(-0.22%)
Feb 26, 2018 45.17 45.25 45.14 45.14 3,693 +0.05(+0.11%)
Feb 23, 2018 45.17 45.17 44.95 45.09 880 +0.00(+0.00%)
Feb 22, 2018 45.09 45.09 789 -0.10(-0.22%)
Feb 20, 2018 45.19 45.19 45.19 122 -0.18(-0.40%)
Feb 16, 2018 45.37 45.37 45.37 0 -0.06(-0.13%)
Feb 15, 2018 45.34 45.58 45.17 45.43 4,804 +0.46(+1.02%)
Feb 13, 2018 44.97 44.97 44.97 25 +0.02(+0.04%)
Feb 12, 2018 44.95 44.95 44.95 44.95 179 +0.12(+0.26%)
Feb 09, 2018 45.11 45.11 44.83 44.83 523 +0.02(+0.04%)
Feb 08, 2018 44.96 45.07 44.81 44.81 894 -0.26(-0.59%)
Feb 07, 2018 45.06 45.21 45.06 45.08 1,375 -0.22(-0.47%)
Feb 06, 2018 44.96 45.61 44.96 45.29 3,092 +0.19(+0.41%)
Feb 05, 2018 45.28 45.11 45.11 125,369 -0.18(-0.39%)
Feb 02, 2018 45.28 45.28 45.28 45.28 365 -0.27(-0.59%)
Feb 01, 2018 45.68 45.68 45.55 45.55 1,373 -0.13(-0.28%)
Jan 31, 2018 45.67 45.80 45.67 45.68 2,595 -0.00(-0.00%)
Jan 30, 2018 45.75 45.75 45.68 45.68 14,683 -0.05(-0.11%)
Jan 29, 2018 45.70 45.73 45.70 45.73 382 -0.09(-0.19%)
Jan 26, 2018 45.90 45.90 45.82 45.82 792 +0.57(+1.25%)
Jan 19, 2018 45.25 45.25 45.25 156 -0.02(-0.05%)
Jan 17, 2018 45.28 45.28 45.28 1 -0.14(-0.30%)
Jan 16, 2018 45.36 45.44 45.31 45.41 2,246 +0.11(+0.24%)
Jan 12, 2018 45.31 45.31 45.31 0 +0.08(+0.17%)
Jan 11, 2018 45.15 45.17 45.23 13,862 +0.08(+0.18%)
Jan 10, 2018 45.08 45.16 44.91 45.15 1,030 +0.05(+0.10%)
Jan 09, 2018 45.10 45.19 45.00 45.10 75,055 -0.16(-0.36%)
Jan 08, 2018 45.27 45.27 45.27 45.27 163,834 -0.06(-0.14%)
Jan 05, 2018 45.11 45.33 45.11 45.33 3,257 +0.28(+0.62%)
Jan 04, 2018 45.14 45.15 45.02 45.05 17,602 -0.02(-0.04%)
Jan 03, 2018 45.07 45.07 45.07 45.07 320 +0.47(+1.05%)
Dec 28, 2017 44.60 44.60 44.60 21 +0.03(+0.07%)
Dec 27, 2017 44.46 44.58 44.46 44.57 14,903 +0.08(+0.18%)
Dec 26, 2017 44.50 44.50 44.50 44.50 794 +0.04(+0.10%)
Dec 21, 2017 44.45 44.45 44.45 32 +0.13(+0.29%)
Dec 19, 2017 44.33 44.33 44.33 32 -0.01(-0.02%)
Dec 18, 2017 44.51 44.51 44.34 44.34 359 -0.13(-0.30%)
Dec 15, 2017 44.47 44.47 44.47 44.47 538 -0.07(-0.16%)
Dec 14, 2017 44.44 44.54 44.44 44.54 1,129 +0.16(+0.35%)
Dec 13, 2017 44.51 44.51 44.38 44.38 456 +0.12(+0.27%)
Dec 11, 2017 44.26 44.26 44.26 307 -0.04(-0.10%)
Dec 08, 2017 44.31 44.31 44.31 44.31 151 -0.05(-0.11%)
Dec 07, 2017 44.35 44.35 44.35 44.35 281 +0.00(+0.00%)
Dec 06, 2017 44.35 44.35 44.35 44.35 115 +0.06(+0.13%)
Dec 05, 2017 44.25 44.30 44.25 44.30 1,372 -0.12(-0.26%)
Dec 04, 2017 44.50 44.32 44.41 45,758 -0.08(-0.19%)
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.