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 31, 2017 42.89 42.89 42.66 42.70 908 -0.13(-0.29%)
Mar 30, 2017 43.09 43.09 42.82 42.82 1,476 -0.05(-0.12%)
Mar 29, 2017 42.88 42.88 42.88 42.88 403 -0.01(-0.03%)
Mar 28, 2017 42.85 42.89 42.74 42.89 4,287 -0.10(-0.22%)
Mar 27, 2017 42.68 42.99 42.64 42.99 4,526 +0.37(+0.87%)
Mar 24, 2017 42.58 42.62 42.58 42.62 1,270 -0.04(-0.09%)
Mar 23, 2017 42.80 42.80 42.54 42.66 764 +0.05(+0.11%)
Mar 22, 2017 42.60 42.61 42.60 42.61 288 +0.04(+0.09%)
Mar 21, 2017 42.58 42.77 42.57 42.57 2,582 -0.15(-0.36%)
Mar 20, 2017 42.57 42.72 42.57 42.72 1,523 +0.36(+0.84%)
Mar 17, 2017 42.43 42.49 42.37 42.37 1,250 -0.03(-0.07%)
Mar 16, 2017 42.40 42.40 42.40 42.40 306 +0.37(+0.88%)
Mar 15, 2017 41.96 42.03 41.94 42.03 3,069 +0.06(+0.13%)
Mar 14, 2017 41.97 41.97 41.97 41.97 208 +0.07(+0.16%)
Mar 10, 2017 41.91 111 +0.20(+0.48%)
Mar 09, 2017 41.76 41.76 41.70 41.70 2,965 -0.25(-0.60%)
Mar 08, 2017 42.01 42.01 41.84 41.95 2,003 -0.14(-0.34%)
Mar 07, 2017 42.02 42.11 42.02 42.10 951 +0.06(+0.14%)
Mar 06, 2017 42.04 42.04 42.04 42.04 46,926 -0.30(-0.70%)
Mar 01, 2017 42.34 42.34 42.34 0 -0.17(-0.40%)
Feb 28, 2017 42.49 42.51 42.46 42.51 333 +0.06(+0.13%)
Feb 27, 2017 42.52 42.52 42.45 42.45 1,413 +0.02(+0.04%)
Feb 24, 2017 42.42 42.44 42.42 42.44 707 +0.21(+0.51%)
Feb 22, 2017 42.22 116 -0.38(-0.88%)
Feb 21, 2017 42.38 42.60 42.23 42.60 11,179 +0.28(+0.67%)
Feb 16, 2017 42.31 42.31 42.31 0 +0.10(+0.23%)
Feb 10, 2017 42.22 13 -0.11(-0.25%)
Feb 09, 2017 42.26 42.32 42.26 42.32 313 -0.20(-0.47%)
Feb 06, 2017 42.53 29 +0.22(+0.52%)
Feb 03, 2017 42.30 42.38 42.30 42.31 1,565 -0.30(-0.71%)
Feb 02, 2017 42.38 42.61 42.38 42.61 579 +0.76(+1.82%)
Jan 30, 2017 41.84 117 -0.20(-0.46%)
Jan 27, 2017 41.86 42.06 41.85 42.04 4,122 -0.37(-0.88%)
Jan 25, 2017 42.41 88 +0.78(+1.87%)
Jan 19, 2017 41.63 99 -0.03(-0.06%)
Jan 18, 2017 41.85 42.52 41.66 41.66 176,621 -0.32(-0.75%)
Jan 17, 2017 41.96 42.03 41.92 41.97 1,765 +0.02(+0.05%)
Jan 13, 2017 41.95 41.95 41.95 0 +0.02(+0.05%)
Jan 12, 2017 41.88 42.48 41.83 41.93 8,986 +0.21(+0.51%)
Jan 11, 2017 41.51 42.19 41.46 41.72 2,846 +0.25(+0.60%)
Jan 10, 2017 41.46 41.60 41.19 41.47 1,251 -0.08(-0.18%)
Jan 09, 2017 41.26 41.55 41.25 41.55 129,414 +0.12(+0.28%)
Jan 05, 2017 41.44 20 +0.17(+0.42%)
Jan 04, 2017 41.26 41.26 41.26 41.26 169 +0.22(+0.54%)
Jan 03, 2017 40.56 41.25 40.56 41.04 6,179 +0.17(+0.42%)
Dec 30, 2016 40.87 40.87 40.87 0 +0.09(+0.21%)
Dec 29, 2016 40.81 40.81 40.78 40.78 1,136 -0.03(-0.07%)
Dec 28, 2016 40.86 40.86 40.64 40.81 1,927 +0.16(+0.40%)
Dec 27, 2016 40.72 40.76 40.65 40.65 16,645 -0.12(-0.31%)
Dec 23, 2016 40.77 40.77 40.77 0 -0.15(-0.38%)
Dec 22, 2016 40.74 40.97 40.74 40.93 878 +0.12(+0.30%)
Dec 21, 2016 41.12 41.12 40.81 40.81 1,107 -0.14(-0.34%)
Dec 20, 2016 41.02 41.06 40.72 40.95 3,100 -0.07(-0.18%)
Dec 19, 2016 41.16 41.17 40.80 41.02 6,466 +0.09(+0.21%)
Dec 16, 2016 40.91 41.10 40.88 40.93 3,140 -0.16(-0.40%)
Dec 15, 2016 41.09 41.10 41.09 41.10 838 +0.25(+0.60%)
Dec 14, 2016 41.64 41.64 40.85 40.85 2,784 -0.70(-1.70%)
Dec 13, 2016 41.43 41.66 41.43 41.55 661 -0.04(-0.09%)
Dec 12, 2016 41.56 41.59 41.56 41.59 1,535 -0.07(-0.16%)
Dec 09, 2016 41.53 41.66 41.47 41.66 5,779 +0.00(+0.00%)
Dec 08, 2016 41.66 41.66 41.46 41.66 4,533 +0.06(+0.14%)
Dec 07, 2016 41.66 41.66 41.51 41.60 8,261 +0.18(+0.44%)
Dec 06, 2016 41.42 41.42 41.42 41.42 135 -0.26(-0.62%)
Dec 05, 2016 41.29 41.68 41.29 41.68 7,972 +0.37(+0.90%)
Dec 02, 2016 41.31 41.31 41.29 41.31 601 +0.03(+0.07%)
Dec 01, 2016 41.23 41.28 41.22 41.28 2,173 +0.07(+0.18%)
Nov 30, 2016 41.58 41.60 41.16 41.20 2,775 -0.21(-0.50%)
Nov 29, 2016 41.41 41.41 41.41 41.41 352 +0.00(+0.00%)
Nov 28, 2016 41.41 41.41 41.41 41.41 365 +0.00(+0.00%)
Nov 25, 2016 41.41 41.41 41.41 41.41 356 +0.00(+0.00%)
Nov 21, 2016 41.41 41.41 41.41 0 +0.06(+0.14%)
Nov 18, 2016 41.33 41.35 41.31 41.35 769 -0.19(-0.45%)
Nov 17, 2016 41.53 41.65 41.53 41.54 1,042 -0.38(-0.91%)
Nov 16, 2016 41.92 41.92 41.92 41.92 430 -0.23(-0.54%)
Nov 15, 2016 42.12 42.15 42.12 42.15 568 +0.07(+0.16%)
Nov 14, 2016 42.37 42.49 41.86 42.09 3,803 -0.74(-1.72%)
Nov 11, 2016 42.78 42.82 42.32 42.82 649 +0.44(+1.04%)
Nov 10, 2016 42.20 42.38 41.92 42.38 1,512 -0.53(-1.23%)
Nov 09, 2016 42.91 42.91 42.91 42.91 513 -0.35(-0.82%)
Nov 08, 2016 43.26 43.26 43.26 43.26 613 +0.06(+0.13%)
Nov 07, 2016 43.21 43.23 43.20 43.20 24,453 +0.23(+0.53%)
Nov 04, 2016 42.97 42.97 42.97 42.97 213 +0.50(+1.17%)
Nov 02, 2016 42.48 49 -0.37(-0.87%)
Nov 01, 2016 42.84 43.19 42.84 42.85 17,641 -0.06(-0.14%)
Oct 31, 2016 42.81 42.91 42.81 42.91 638 +0.14(+0.32%)
Oct 28, 2016 42.85 42.97 42.75 42.77 5,260 -0.08(-0.18%)
Oct 27, 2016 43.01 43.08 42.85 42.85 11,621 -0.16(-0.38%)
Oct 25, 2016 43.01 43.01 43.01 0 -0.03(-0.07%)
Oct 24, 2016 42.95 43.04 42.95 43.04 243 -0.07(-0.17%)
Oct 20, 2016 43.32 43.32 43.11 43.11 26 -0.08(-0.18%)
Oct 19, 2016 43.17 43.28 43.14 43.19 2,605 +0.12(+0.29%)
Oct 18, 2016 43.07 43.07 43.07 43.07 569 +0.32(+0.76%)
Oct 14, 2016 42.87 42.89 42.74 42.74 103 -0.30(-0.71%)
Oct 13, 2016 43.04 43.04 43.04 43.04 367 +0.04(+0.08%)
Oct 12, 2016 43.01 43.01 43.01 43.01 123,838 +0.03(+0.07%)
Oct 10, 2016 42.98 42.98 42.98 42.98 121 -0.47(-1.08%)
Oct 07, 2016 43.45 43.45 43.45 43.45 256 +0.10(+0.23%)
Oct 06, 2016 43.35 43.35 43.35 43.35 295 -0.48(-1.10%)
Oct 03, 2016 43.50 43.83 43.50 43.83 119 +0.11(+0.26%)
Sep 30, 2016 43.72 43.72 43.72 43.72 160 +0.00(+0.00%)
Sep 29, 2016 43.72 43.72 43.72 43.72 207 +0.06(+0.13%)
Sep 28, 2016 43.85 43.85 43.66 43.66 1,911 +0.23(+0.53%)
Sep 27, 2016 43.43 43.43 43.43 43.43 609 +0.02(+0.04%)
Sep 26, 2016 43.41 43.41 43.41 43.41 550 -0.14(-0.32%)
Sep 22, 2016 43.55 43.55 43.55 43.55 104 +0.11(+0.26%)
Sep 21, 2016 43.47 43.47 43.42 43.43 657 +0.22(+0.51%)
Sep 20, 2016 43.21 43.21 43.21 43.21 123 -0.31(-0.72%)
Sep 19, 2016 43.53 43.53 43.53 43.53 109 +0.16(+0.37%)
Sep 16, 2016 43.37 43.37 43.37 43.37 223 +0.34(+0.80%)
Sep 15, 2016 43.02 43.02 43.02 43.02 522 -0.22(-0.51%)
Sep 14, 2016 43.00 43.24 43.00 43.24 714 -0.02(-0.06%)
Sep 13, 2016 43.52 43.52 43.27 43.27 2,221 -0.25(-0.58%)
Sep 12, 2016 43.37 43.71 43.37 43.52 1,773 -0.25(-0.58%)
Sep 09, 2016 43.77 43.77 43.77 43.77 260 -0.23(-0.53%)
Sep 08, 2016 43.95 44.01 43.95 44.01 472 +0.04(+0.09%)
Sep 06, 2016 43.78 43.97 43.97 43.97 524 +0.32(+0.73%)
Sep 02, 2016 43.65 43.65 43.65 43.65 15,839 +0.03(+0.06%)
Sep 01, 2016 43.51 43.69 43.51 43.62 4,299 +0.24(+0.55%)
Aug 31, 2016 43.38 43.39 43.37 43.39 1,075 -0.04(-0.09%)
Aug 30, 2016 43.43 43.43 43.43 43.43 186 -0.07(-0.17%)
Aug 29, 2016 43.55 43.57 43.40 43.50 1,609 -0.34(-0.77%)
Aug 26, 2016 43.84 43.84 43.84 43.84 293 +0.21(+0.48%)
Aug 25, 2016 43.93 43.93 43.63 43.63 341 -0.19(-0.44%)
Aug 24, 2016 43.52 43.82 43.52 43.82 776 +0.05(+0.11%)
Aug 22, 2016 43.78 43.78 43.78 43.78 17 -0.11(-0.24%)
Aug 18, 2016 43.86 43.89 43.86 43.88 249 +0.13(+0.29%)
Aug 12, 2016 43.75 43.75 43.75 43.75 210 +0.01(+0.02%)
Aug 11, 2016 43.72 43.74 43.72 43.74 647 -0.08(-0.18%)
Aug 10, 2016 43.90 44.07 43.76 43.82 2,138 +0.37(+0.86%)
Aug 08, 2016 43.47 43.47 43.45 43.45 11 -0.07(-0.16%)
Aug 05, 2016 43.52 43.52 43.52 43.52 299 +0.11(+0.25%)
Aug 04, 2016 43.42 43.57 43.41 43.41 2,233 +0.04(+0.09%)
Aug 03, 2016 43.37 43.37 43.37 43.37 234 -0.42(-0.96%)
Aug 02, 2016 43.56 43.79 43.54 43.79 3,416 +0.39(+0.90%)
Jul 29, 2016 43.31 43.40 43.29 43.40 266 +0.24(+0.55%)
Jul 28, 2016 43.16 43.16 43.16 43.16 301 +0.01(+0.02%)
Jul 27, 2016 42.97 43.15 42.87 43.15 909 +0.16(+0.38%)
Jul 26, 2016 43.05 43.05 42.93 42.99 1,007 +0.16(+0.37%)
Jul 25, 2016 43.17 43.17 42.83 42.83 811 -0.35(-0.80%)
Jul 21, 2016 43.17 43.18 43.15 43.18 78 +0.01(+0.02%)
Jul 20, 2016 43.17 43.17 43.17 43.17 171 +0.03(+0.08%)
Jul 19, 2016 43.13 43.13 43.13 43.13 191 -0.11(-0.25%)
Jul 18, 2016 43.30 43.30 43.22 43.24 946 +0.04(+0.08%)
Jul 13, 2016 43.21 43.21 43.21 43.21 57 -0.02(-0.05%)
Jul 12, 2016 43.23 43.23 43.18 43.23 988 +0.22(+0.51%)
Jul 11, 2016 43.01 43.01 43.01 43.01 357 -0.08(-0.19%)
Jul 08, 2016 43.09 43.09 43.09 43.09 414 +0.05(+0.11%)
Jul 07, 2016 43.01 43.04 43.00 43.04 2,432 +0.17(+0.40%)
Jul 06, 2016 42.84 42.87 42.84 42.87 941 -0.03(-0.07%)
Jul 01, 2016 43.03 43.03 42.90 42.90 57 +0.11(+0.25%)
Jun 30, 2016 42.76 42.85 42.76 42.80 1,157 +0.06(+0.15%)
Jun 29, 2016 42.73 42.73 42.73 42.73 237 +0.27(+0.63%)
Jun 28, 2016 42.46 42.46 42.46 42.46 226 +0.33(+0.79%)
Jun 27, 2016 41.63 42.30 41.63 42.13 685 -0.76(-1.76%)
Jun 23, 2016 42.75 42.88 42.75 42.89 119 +0.24(+0.57%)
Jun 22, 2016 42.77 42.78 42.64 42.64 696 +0.13(+0.31%)
Jun 21, 2016 42.39 42.61 42.39 42.51 2,239 -0.11(-0.26%)
Jun 20, 2016 42.62 42.62 42.62 42.62 393 +0.04(+0.09%)
Jun 17, 2016 42.42 42.58 42.42 42.58 416 +0.29(+0.68%)
Jun 16, 2016 42.30 42.30 42.30 42.30 666 -0.09(-0.22%)
Jun 14, 2016 42.39 42.39 42.39 42.39 23 -0.29(-0.69%)
Jun 13, 2016 42.69 42.69 42.69 42.69 639 +0.13(+0.31%)
Jun 10, 2016 42.56 42.56 42.56 42.56 127 -0.07(-0.16%)
Jun 09, 2016 42.62 42.62 42.62 42.62 606 +0.41(+0.97%)
Jun 06, 2016 42.18 42.25 42.12 42.21 70 +0.22(+0.52%)
Jun 03, 2016 41.74 42.00 41.74 42.00 863 +0.24(+0.57%)
Jun 02, 2016 41.74 41.76 41.74 41.76 1,032 +0.22(+0.53%)
Jun 01, 2016 41.40 41.54 41.40 41.54 3,193 +0.09(+0.23%)
May 31, 2016 41.49 41.49 41.45 41.45 769 -0.24(-0.59%)
May 27, 2016 41.75 41.69 41.69 41.69 316 -0.02(-0.04%)
May 26, 2016 41.86 41.86 41.71 41.71 576 +0.24(+0.59%)
May 25, 2016 41.68 41.68 41.46 41.46 985 -0.17(-0.41%)
May 23, 2016 41.63 41.63 41.63 41.63 80 -0.48(-1.14%)
May 16, 2016 42.16 42.20 42.11 42.11 33 +0.19(+0.45%)
May 13, 2016 42.06 42.06 41.92 41.92 1,620 -0.28(-0.67%)
May 12, 2016 42.16 42.21 42.06 42.21 1,561 -0.04(-0.09%)
May 11, 2016 42.25 42.25 42.25 42.25 284 +0.14(+0.34%)
May 10, 2016 42.21 42.21 42.10 42.10 390 +0.13(+0.32%)
May 09, 2016 42.01 42.04 41.97 41.97 635 -0.21(-0.49%)
May 06, 2016 42.19 42.37 42.17 42.18 2,942 -0.21(-0.49%)
May 05, 2016 42.39 42.39 42.39 42.39 164 +0.02(+0.04%)
May 04, 2016 42.37 42.37 42.37 42.37 354 -0.13(-0.31%)
May 03, 2016 42.49 42.50 42.49 42.50 231 -0.43(-0.99%)
May 02, 2016 42.92 42.93 42.92 42.93 307 +0.35(+0.82%)
Apr 29, 2016 42.66 42.66 42.58 42.58 918 -0.17(-0.40%)
Apr 25, 2016 42.67 42.76 42.60 42.75 147 +0.23(+0.54%)
Apr 22, 2016 42.69 42.69 42.52 42.52 645 -0.25(-0.59%)
Apr 21, 2016 42.77 42.77 42.77 42.77 281 -0.14(-0.33%)
Apr 20, 2016 42.90 42.91 42.90 42.91 2,069 -0.10(-0.24%)
Apr 19, 2016 42.94 43.04 42.94 43.02 3,861 +0.19(+0.44%)
Apr 18, 2016 42.71 42.98 42.68 42.83 9,998 +0.14(+0.33%)
Apr 15, 2016 42.60 42.69 42.60 42.69 2,163 +0.07(+0.16%)
Apr 14, 2016 42.62 42.62 42.62 42.62 358 -0.12(-0.29%)
Apr 13, 2016 42.72 42.74 42.72 42.74 548 -0.05(-0.12%)
Apr 11, 2016 42.69 42.80 42.65 42.80 107 +0.21(+0.48%)
Apr 08, 2016 42.59 42.62 42.55 42.59 18,139 +0.13(+0.31%)
Apr 05, 2016 42.43 42.49 42.43 42.46 38 -0.17(-0.40%)
Apr 04, 2016 42.63 42.63 42.63 42.63 169 +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.