WisdomTree Trust WisdomTree Emerging Markets Consumer Growth Fund Historical Stock Prices

EMCG 
$22.68
*  
unch
unch
Get EMCG Alerts
*Delayed - data as of Mar. 24, 2017 12:23 ET  -  Find a broker to begin trading EMCG now
Exchange:NASDAQ

Community Rating:
View:    EMCG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-DEC-2016 TO 23-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:23 N/A N/A N/A 22.68 0
03/23/2017 22.68 22.68 22.68 22.68 301
03/22/2017 22.594 22.807 22.56 22.75 14,679
03/21/2017 23.02 23.02 22.4 22.415 4,568
03/20/2017 22.98 22.98 22.5235 22.89 2,338
03/17/2017 22.7 22.7 22.3836 22.48 5,928
03/16/2017 21.988 21.988 21.988 21.988 00
03/15/2017 21.91 21.988 21.91 21.988 303
03/14/2017 21.85 22.06 21.85 22.045 4,624
03/13/2017 21.68 21.9531 21.68 21.8601 2,791
03/10/2017 21.4782 21.4782 21.4782 21.4782 00
03/09/2017 21.4782 21.4782 21.4782 21.4782 161
03/08/2017 21.41 21.59 21.41 21.48 2,539
03/07/2017 21.8 21.8 21.8 21.8 00
03/06/2017 21.799 21.8 21.66 21.8 2,800
03/03/2017 21.83 21.83 21.83 21.83 00
03/02/2017 21.83 21.83 21.83 21.83 100
03/01/2017 21.975 21.975 21.975 21.975 100
02/28/2017 21.89 21.96 21.63 21.63 8,008
02/27/2017 21.898 21.898 21.898 21.898 600
02/24/2017 21.74 22.0332 21.74 21.87 1,906
02/23/2017 22.045 22.045 22.045 22.045 302
02/22/2017 21.98 21.98 21.98 21.98 101
02/21/2017 21.89 22.0263 21.846 21.855 4,035
02/17/2017 21.56 21.6346 21.53 21.6146 1,708
02/16/2017 22 22 22 22 00
02/15/2017 21.794 22 21.774 22 2,245
02/14/2017 21.5993 21.71 21.4776 21.59 8,476
02/13/2017 21.155 21.155 21.155 21.155 00
02/10/2017 21.155 21.155 21.155 21.155 00
02/09/2017 21.155 21.155 21.155 21.155 00
02/08/2017 21.21 21.24 21.15 21.155 1,687
02/07/2017 21.44 21.44 20.995 20.995 4,577
02/06/2017 21.2499 21.25 21.085 21.085 1,144
02/03/2017 21.14 21.27 21.12 21.2374 5,973
02/02/2017 21.008 21.008 21.008 21.008 00
02/01/2017 21.02 21.02 20.89 21.008 3,161
01/31/2017 20.83 20.944 20.83 20.944 2,671
01/30/2017 20.75 20.8499 20.75 20.77 2,048
01/27/2017 20.9899 20.9899 20.9899 20.9899 592
01/26/2017 20.8419 20.8419 20.8419 20.8419 414
01/25/2017 20.9788 20.9788 20.91 20.92 1,489
01/24/2017 20.83 20.9689 20.7913 20.7913 2,438
01/23/2017 20.4604 20.4604 20.4604 20.4604 00
01/20/2017 20.5986 20.6 20.4176 20.4604 6,084
01/19/2017 20.32 20.41 20.31 20.3704 1,681
01/18/2017 20.73 20.739 20.4 20.4 9,974
01/17/2017 20.55 20.6 20.4 20.44 7,651
01/13/2017 20.47 20.5997 20.458 20.5997 2,600
01/12/2017 20.52 20.52 20.52 20.52 100
01/11/2017 20.29 20.29 20.29 20.29 250
01/10/2017 20.34 20.35 20.1926 20.2084 1,341
01/09/2017 20.26 20.35 20.18 20.18 7,941
01/06/2017 20.27 20.3803 20.2142 20.26 3,241
01/05/2017 20.4487 20.4487 20.4487 20.4487 00
01/04/2017 20.21 20.4487 20.21 20.4487 652
01/03/2017 20.2 20.2 20.01 20.0616 27,018
12/30/2016 20.1399 20.1399 20.1399 20.1399 346
12/29/2016 19.971 20.31 19.971 20.31 3,963
12/28/2016 19.8 19.85 19.75 19.85 1,063
12/27/2016 19.79 19.79 19.72 19.72 4,054
12/23/2016 19.62 19.665 19.58 19.665 10,181
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?