Skip to main content

Wisdomtree Emerging Markets Efficient Core Fund (NY: NTSE )

29.43 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 29.40 29.51 29.40 29.43 759 +0.09(+0.29%)
May 23, 2024 29.78 29.78 29.29 29.34 4,050 -0.25(-0.86%)
May 22, 2024 29.70 29.70 29.60 29.60 2,005 -0.11(-0.38%)
May 21, 2024 29.71 29.73 29.62 29.71 6,512 -0.15(-0.51%)
May 20, 2024 29.89 29.90 29.82 29.86 1,760 -0.10(-0.32%)
May 17, 2024 29.82 30.02 29.82 29.96 2,732 +0.01(+0.02%)
May 16, 2024 29.94 30.01 29.92 29.95 4,761 +0.08(+0.27%)
May 15, 2024 29.74 29.87 29.65 29.87 1,326 +0.40(+1.37%)
May 14, 2024 29.38 29.47 29.36 29.47 2,807 +0.20(+0.70%)
May 13, 2024 29.30 29.33 29.23 29.26 3,148 +0.23(+0.79%)
May 10, 2024 29.06 29.07 29.01 29.03 1,537 +0.03(+0.10%)
May 09, 2024 28.84 29.01 28.84 29.01 1,155 +0.13(+0.45%)
May 08, 2024 28.73 28.90 28.73 28.87 1,490 -0.05(-0.17%)
May 07, 2024 28.94 29.04 28.89 28.92 1,653 -0.13(-0.44%)
May 06, 2024 28.98 29.07 28.98 29.05 1,517 +0.09(+0.30%)
May 03, 2024 28.90 28.96 28.78 28.96 2,982 +0.32(+1.13%)
May 02, 2024 28.22 28.66 28.22 28.64 1,055 +0.73(+2.61%)
May 01, 2024 27.89 28.01 27.82 27.91 5,873 +0.13(+0.46%)
Apr 30, 2024 27.93 27.95 27.78 27.78 7,049 -0.40(-1.43%)
Apr 29, 2024 27.87 28.27 27.87 28.19 4,159 +0.24(+0.84%)
Apr 26, 2024 27.85 27.95 27.82 27.95 9,797 +0.33(+1.18%)
Apr 25, 2024 27.53 27.65 27.44 27.62 2,568 +0.11(+0.39%)
Apr 24, 2024 27.38 27.54 27.38 27.52 3,622 +0.09(+0.31%)
Apr 23, 2024 27.20 27.43 27.20 27.43 932,989 +0.26(+0.94%)
Apr 22, 2024 26.97 27.19 26.97 27.17 7,181 +0.36(+1.34%)
Apr 19, 2024 26.87 26.87 26.77 26.81 4,951 -0.08(-0.31%)
Apr 18, 2024 26.95 26.95 26.85 26.90 9,372 +0.02(+0.08%)
Apr 17, 2024 26.85 26.92 26.84 26.88 6,816 +0.02(+0.07%)
Apr 16, 2024 26.84 26.87 26.82 26.86 7,671 -0.37(-1.35%)
Apr 15, 2024 27.41 27.44 27.15 27.23 20,372 -0.25(-0.89%)
Apr 12, 2024 27.87 27.87 27.46 27.47 11,610 -0.63(-2.25%)
Apr 11, 2024 27.96 28.14 27.96 28.11 44,652 +0.21(+0.74%)
Apr 10, 2024 28.09 28.12 27.88 27.90 18,351 -0.67(-2.33%)
Apr 09, 2024 28.62 28.62 28.48 28.57 5,260 +0.28(+0.98%)
Apr 08, 2024 28.20 28.38 28.20 28.29 14,481 +0.17(+0.61%)
Apr 05, 2024 28.07 28.22 28.02 28.12 11,931 -0.08(-0.28%)
Apr 04, 2024 28.59 28.62 28.19 28.20 12,847 -0.10(-0.36%)
Apr 03, 2024 28.05 28.31 28.05 28.30 7,195 +0.01(+0.04%)
Apr 02, 2024 28.28 28.41 28.26 28.29 4,180 +0.07(+0.25%)
Apr 01, 2024 28.36 28.45 28.18 28.22 10,448 -0.08(-0.27%)
Mar 28, 2024 28.15 28.33 28.15 28.29 13,117 +0.18(+0.65%)
Mar 27, 2024 28.29 28.35 28.03 28.11 29,773 -0.17(-0.61%)
Mar 26, 2024 28.35 28.36 28.26 28.28 25,006 +0.03(+0.10%)
Mar 25, 2024 28.17 28.29 28.17 28.25 7,774 +0.01(+0.03%)
Mar 22, 2024 28.23 28.33 28.20 28.25 8,843 -0.21(-0.73%)
Mar 21, 2024 28.58 28.58 28.43 28.45 5,877 +0.03(+0.09%)
Mar 20, 2024 28.12 28.45 28.12 28.43 4,744 +0.36(+1.27%)
Mar 19, 2024 27.90 28.11 27.87 28.07 4,913 -0.10(-0.34%)
Mar 18, 2024 28.18 28.20 28.16 28.17 2,956 +0.05(+0.17%)
Mar 15, 2024 28.23 28.23 28.10 28.12 10,598 -0.22(-0.79%)
Mar 14, 2024 28.37 28.38 28.31 28.34 6,357 -0.27(-0.93%)
Mar 13, 2024 28.65 28.69 28.61 28.61 3,903 -0.09(-0.30%)
Mar 12, 2024 28.61 28.70 28.61 28.70 4,734 +0.29(+1.01%)
Mar 11, 2024 28.40 28.47 28.34 28.41 10,853 +0.02(+0.05%)
Mar 08, 2024 28.50 28.61 28.39 28.39 2,820 -0.05(-0.16%)
Mar 07, 2024 28.33 28.44 28.33 28.44 6,232 +0.20(+0.69%)
Mar 06, 2024 28.28 28.32 28.22 28.24 6,152 +0.42(+1.52%)
Mar 05, 2024 27.90 27.90 27.67 27.82 11,011 -0.16(-0.55%)
Mar 04, 2024 28.00 28.03 27.96 27.98 17,839 -0.05(-0.20%)
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.