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 (%)
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%)
Dec 01, 2017 44.50 44.50 44.50 44.50 302 +0.19(+0.44%)
Nov 30, 2017 44.26 44.30 44.24 44.30 7,179 +0.04(+0.10%)
Nov 29, 2017 44.45 44.52 44.24 44.26 2,903 -0.13(-0.29%)
Nov 28, 2017 44.40 44.46 44.31 44.38 5,065 +0.14(+0.31%)
Nov 24, 2017 44.25 44.25 44.25 170 +0.09(+0.20%)
Nov 22, 2017 44.16 44.16 44.16 44.16 278 +0.11(+0.25%)
Nov 16, 2017 44.05 44.05 44.05 144 +0.15(+0.33%)
Nov 15, 2017 43.90 43.90 43.90 43.90 262 +0.09(+0.20%)
Nov 10, 2017 43.81 43.81 43.81 194 -0.17(-0.38%)
Nov 09, 2017 43.96 43.98 43.96 43.98 442 +0.09(+0.20%)
Nov 08, 2017 43.89 43.89 43.89 43.89 255 -0.06(-0.13%)
Nov 07, 2017 43.87 43.95 43.87 43.95 430 +0.01(+0.02%)
Nov 06, 2017 43.96 44.08 43.94 43.94 18,384 -0.03(-0.06%)
Nov 03, 2017 43.89 43.97 43.77 43.97 1,266 -0.06(-0.13%)
Nov 02, 2017 43.92 44.03 43.89 44.03 1,060 +0.21(+0.49%)
Nov 01, 2017 43.87 43.92 43.80 43.81 6,257 +0.04(+0.09%)
Oct 31, 2017 43.79 43.79 43.77 43.78 923 +0.02(+0.04%)
Oct 30, 2017 43.68 43.79 43.68 43.76 3,668 +0.11(+0.25%)
Oct 27, 2017 43.81 43.81 43.65 43.65 289 -0.10(-0.24%)
Oct 26, 2017 43.92 43.92 43.75 43.75 783 -0.15(-0.35%)
Oct 25, 2017 43.90 43.90 43.90 43.90 205 +0.11(+0.24%)
Oct 24, 2017 43.98 43.98 43.80 43.80 364 -0.06(-0.14%)
Oct 23, 2017 43.86 43.86 43.86 43.86 648 -0.41(-0.92%)
Oct 19, 2017 44.27 44.27 44.27 27 +0.05(+0.12%)
Oct 18, 2017 44.18 44.21 44.18 44.21 330 -0.20(-0.45%)
Oct 16, 2017 44.41 44.41 44.41 0 +0.15(+0.33%)
Oct 13, 2017 44.30 44.30 44.27 44.27 578 +0.39(+0.89%)
Oct 11, 2017 43.88 43.88 43.88 79 -0.31(-0.70%)
Oct 10, 2017 44.19 44.19 44.19 44.19 265 +0.38(+0.88%)
Oct 09, 2017 43.82 43.83 43.80 43.80 28,247 -0.11(-0.25%)
Oct 06, 2017 44.00 44.00 43.92 43.92 1,536 -0.27(-0.62%)
Oct 05, 2017 44.19 44.19 44.19 44.19 349 +0.01(+0.02%)
Oct 04, 2017 44.18 44.18 44.18 44.18 246 +0.18(+0.41%)
Oct 03, 2017 43.85 44.00 43.85 44.00 882 -0.02(-0.05%)
Oct 02, 2017 44.12 44.12 44.02 44.02 2,918 -0.12(-0.26%)
Sep 29, 2017 44.15 44.15 44.14 44.14 539 +0.16(+0.36%)
Sep 28, 2017 44.01 44.09 43.98 43.98 640 -0.20(-0.45%)
Sep 27, 2017 44.24 44.24 44.18 44.18 274 -0.09(-0.20%)
Sep 26, 2017 44.36 44.36 44.34 44.27 1,456 -0.26(-0.58%)
Sep 25, 2017 44.30 44.54 44.30 44.53 16,774 -0.07(-0.15%)
Sep 22, 2017 44.50 44.60 44.50 44.60 527 -0.19(-0.42%)
Sep 21, 2017 44.79 44.79 44.79 44.79 318 +0.32(+0.72%)
Sep 18, 2017 44.47 140 -0.16(-0.37%)
Sep 15, 2017 44.54 44.63 44.54 44.63 2,246 +0.18(+0.41%)
Sep 14, 2017 44.62 44.62 44.45 44.45 1,054 -0.19(-0.42%)
Sep 08, 2017 44.64 26 -0.01(-0.03%)
Sep 06, 2017 44.65 71 +0.07(+0.17%)
Sep 05, 2017 44.47 44.57 44.47 44.57 520 +0.24(+0.55%)
Sep 01, 2017 44.33 44.33 44.33 44.33 294 +0.11(+0.24%)
Aug 30, 2017 44.22 44.22 44.22 0 -0.04(-0.08%)
Aug 29, 2017 44.39 44.39 44.26 44.26 705 +0.21(+0.48%)
Aug 21, 2017 44.05 83 +0.18(+0.41%)
Aug 17, 2017 43.87 42 -0.13(-0.30%)
Aug 16, 2017 44.13 44.13 44.00 44.00 1,253 +0.12(+0.28%)
Aug 15, 2017 43.93 44.00 43.88 43.88 934 -0.12(-0.28%)
Aug 10, 2017 44.00 7 -0.07(-0.16%)
Aug 09, 2017 44.07 44.07 44.07 44.07 128 +0.00(+0.00%)
Aug 07, 2017 44.07 41 -0.02(-0.04%)
Aug 04, 2017 44.08 44.11 44.08 44.09 1,279 -0.21(-0.48%)
Aug 03, 2017 44.13 44.30 44.11 44.30 1,248 +0.15(+0.33%)
Aug 02, 2017 44.03 44.16 44.03 44.16 1,017 +0.03(+0.06%)
Aug 01, 2017 44.10 44.32 44.10 44.13 25,162 -0.07(-0.15%)
Jul 31, 2017 44.16 44.20 44.14 44.20 1,093 +0.00(+0.00%)
Jul 28, 2017 44.33 44.33 44.20 44.20 1,789 +0.12(+0.28%)
Jul 27, 2017 44.07 44.07 44.07 44.07 224 -0.15(-0.33%)
Jul 25, 2017 44.22 44.22 44.22 0 +0.22(+0.49%)
Jul 21, 2017 44.00 134 -0.28(-0.63%)
Jul 19, 2017 44.28 16 +0.39(+0.88%)
Jul 18, 2017 43.85 43.89 43.85 43.89 389 +0.29(+0.67%)
Jul 14, 2017 43.60 43.60 43.60 0 +0.08(+0.18%)
Jul 12, 2017 43.53 79 +0.25(+0.57%)
Jul 11, 2017 43.33 43.34 43.19 43.28 35,262 -0.02(-0.05%)
Jul 10, 2017 43.30 43.30 43.30 43.30 200 +0.13(+0.30%)
Jul 07, 2017 43.17 43.17 43.17 43.17 519 -0.30(-0.70%)
Jul 05, 2017 43.47 88 +0.04(+0.10%)
Jul 03, 2017 43.37 43.45 43.35 43.43 12,399 -0.10(-0.22%)
Jun 29, 2017 43.53 71 +0.00(+0.00%)
Jun 27, 2017 43.53 43.53 43.53 0 -0.03(-0.07%)
Jun 26, 2017 43.55 43.55 43.55 43.55 119 -0.05(-0.12%)
Jun 19, 2017 43.61 72 -0.14(-0.31%)
Jun 16, 2017 43.74 43.74 43.74 43.74 197 +0.18(+0.42%)
Jun 15, 2017 43.55 43.56 43.55 43.56 313 -0.16(-0.38%)
Jun 14, 2017 43.70 43.87 43.69 43.72 1,277 +0.19(+0.44%)
Jun 13, 2017 43.50 43.53 43.50 43.53 2,897 +0.19(+0.45%)
Jun 12, 2017 43.34 43.37 43.34 43.34 1,491 -0.16(-0.38%)
Jun 08, 2017 43.50 17 -0.14(-0.33%)
Jun 06, 2017 43.65 154 +0.24(+0.56%)
Jun 05, 2017 43.40 43.40 43.40 43.40 906 -0.03(-0.07%)
Jun 02, 2017 43.30 43.43 43.30 43.43 484 +0.20(+0.47%)
Jun 01, 2017 43.09 43.29 43.09 43.23 23,247 -0.03(-0.07%)
May 31, 2017 43.28 43.34 43.12 43.26 1,036 +0.13(+0.29%)
May 30, 2017 43.14 43.32 43.10 43.13 1,809 -0.19(-0.45%)
May 26, 2017 43.29 43.33 43.09 43.33 557 +0.17(+0.40%)
May 25, 2017 43.17 43.17 43.00 43.15 1,652 +0.05(+0.12%)
May 24, 2017 43.15 43.15 43.10 43.10 6,506 +0.00(+0.01%)
May 23, 2017 43.03 43.17 42.98 43.10 2,859 +0.04(+0.09%)
May 22, 2017 43.02 43.06 43.02 43.06 827 +0.01(+0.02%)
May 19, 2017 43.04 43.05 43.04 43.05 648 +0.31(+0.72%)
May 18, 2017 42.74 42.74 42.74 42.74 136 -0.21(-0.49%)
May 17, 2017 42.95 42.95 42.95 42.95 103 -0.01(-0.02%)
May 16, 2017 42.78 42.96 42.78 42.96 210 +0.00(+0.01%)
May 15, 2017 42.97 42.97 42.75 42.96 472 +0.15(+0.36%)
May 12, 2017 42.69 42.80 42.58 42.80 570 +0.22(+0.52%)
May 11, 2017 42.55 42.58 42.55 42.58 1,456 -0.07(-0.16%)
May 10, 2017 42.56 42.68 42.56 42.65 793 +0.09(+0.20%)
May 09, 2017 42.57 42.66 42.56 42.56 1,187 -0.10(-0.24%)
May 08, 2017 42.58 42.66 42.56 42.66 19,978 +0.02(+0.04%)
May 05, 2017 42.64 42.65 42.64 42.65 1,007 -0.08(-0.18%)
May 04, 2017 42.67 42.79 42.67 42.72 1,790 -0.04(-0.10%)
May 03, 2017 42.76 42.76 42.76 42.76 230 -0.12(-0.28%)
May 02, 2017 42.76 42.89 42.73 42.89 1,742 +0.07(+0.17%)
Apr 27, 2017 42.81 52 +0.07(+0.16%)
Apr 26, 2017 42.74 42.79 42.66 42.74 6,631 -0.09(-0.20%)
Apr 25, 2017 42.74 42.87 42.74 42.83 27,802 +0.09(+0.20%)
Apr 24, 2017 42.79 42.79 42.74 42.74 13,560 +0.06(+0.15%)
Apr 19, 2017 42.68 55 -0.15(-0.36%)
Apr 18, 2017 42.83 42.83 42.83 42.83 221 +0.02(+0.06%)
Apr 13, 2017 42.81 42.81 42.81 0 +0.24(+0.55%)
Apr 11, 2017 42.57 42.57 42.57 0 +0.08(+0.18%)
Apr 10, 2017 42.56 42.68 42.50 42.50 64,111 +0.04(+0.10%)
Apr 07, 2017 42.53 42.53 42.45 42.45 346 -0.08(-0.18%)
Apr 06, 2017 42.73 42.73 42.53 42.53 551 -0.24(-0.55%)
Apr 05, 2017 42.65 42.97 42.58 42.77 2,458 +0.12(+0.27%)
Apr 04, 2017 42.65 42.66 42.65 42.65 508 -0.05(-0.11%)
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.