WisdomTree Trust WisdomTree Emerging Markets Consumer Growth Fund Historical Stock Prices

EMCG 
$20.52
*  
unch
unch
Get EMCG Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading EMCG now
Exchange:NASDAQ

Community Rating:
 
 
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 16-OCT-2016 TO 16-JAN-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.
16:00 N/A N/A N/A 20.52 0
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
12/22/2016 19.659 19.9199 19.63 19.9199 2,920
12/21/2016 20.0073 20.0073 20.0073 20.0073 00
12/20/2016 20.01 20.1 19.9726 20.0073 1,500
12/19/2016 20.09 20.09 20.0562 20.0562 404
12/16/2016 20.06 20.06 20.06 20.06 00
12/15/2016 20.0901 20.0901 20.06 20.06 421
12/14/2016 20.65 20.65 20.65 20.65 00
12/13/2016 20.5899 20.65 20.5618 20.65 1,526
12/12/2016 20.66 20.66 20.66 20.66 00
12/09/2016 20.66 20.66 20.66 20.66 300
12/08/2016 20.8091 20.8091 20.661 20.661 1,697
12/07/2016 20.2 20.6 20.19 20.5719 4,866
12/06/2016 20.43 20.44 20.3115 20.338 4,067
12/05/2016 20.316 20.316 20.2002 20.2524 467
12/02/2016 20.3189 20.3189 20.3189 20.3189 00
12/01/2016 20.119 20.3189 20.119 20.3189 2,172
11/30/2016 20.54 20.54 20.484 20.484 1,835
11/29/2016 20.55 20.64 20.46 20.6 7,646
11/28/2016 20.5115 20.73 20.5115 20.67 7,575
11/25/2016 20.7 20.7 20.7 20.7 150
11/23/2016 20.43 20.5 20.35 20.3706 27,338
11/22/2016 20.61 20.6891 20.58 20.58 4,031
11/21/2016 20.3115 20.3115 20.2829 20.2829 525
11/18/2016 20.21 20.21 20.2 20.2 1,400
11/17/2016 20.28 20.45 20.28 20.45 700
11/16/2016 20.42 20.55 20.36 20.55 3,760
11/15/2016 20.39 20.5897 20.38 20.45 6,301
11/14/2016 20.02 20.239 19.9499 20.23 46,110
11/11/2016 20.16 20.29 20.1501 20.2 6,527
11/10/2016 21.3 21.3 20.52 20.64 98,711
11/09/2016 21.55 21.67 21.31 21.5 37,335
11/08/2016 21.92 22.31 21.79 22.31 25,545
11/07/2016 21.83 21.9862 21.83 21.8418 1,637
11/04/2016 21.3659 21.56 21.25 21.46 3,895
11/03/2016 21.6363 21.6363 21.6363 21.6363 00
11/02/2016 21.5423 21.6363 21.5423 21.6363 801
11/01/2016 22.161 22.161 21.7326 21.7326 706
10/31/2016 22.28 22.28 22.0801 22.13 2,913
10/28/2016 22.45 22.45 22.03 22.06 7,794
10/27/2016 22.35 22.51 22.2974 22.33 7,705
10/26/2016 22.58 22.6466 22.41 22.41 12,588
10/25/2016 22.777 22.85 22.65 22.85 3,103
10/24/2016 23.25 23.25 22.89 22.95 2,900
10/21/2016 22.72 22.91 22.53 22.86 17,842
10/20/2016 22.9499 23.0399 22.7 22.85 18,486
10/19/2016 22.9899 23.0158 22.87 22.93 36,916
10/18/2016 22.84 22.91 22.79 22.88 1,891
10/17/2016 22.51 22.52 22.51 22.52 1,180
*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?