Skip to main content

Wisdomtree Emerging Markets Efficient Core Fund (NY: NTSE )

30.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 30.66 30.66 30.45 30.46 4,557 -0.06(-0.20%)
Oct 31, 2024 30.42 30.58 30.42 30.52 1,118 -0.21(-0.69%)
Oct 30, 2024 30.76 30.83 30.73 30.73 740 -0.33(-1.08%)
Oct 29, 2024 30.97 31.10 30.97 31.06 555 -0.07(-0.23%)
Oct 28, 2024 31.16 31.18 31.07 31.14 2,846 +0.06(+0.20%)
Oct 25, 2024 31.18 31.18 31.06 31.07 3,480 -0.04(-0.14%)
Oct 24, 2024 31.17 31.17 30.99 31.12 467 -0.03(-0.11%)
Oct 23, 2024 31.22 31.22 31.15 31.15 649 -0.24(-0.77%)
Oct 22, 2024 31.31 31.41 31.31 31.40 2,806 +0.00(+0.00%)
Oct 21, 2024 31.37 31.39 31.32 31.39 3,644 -0.35(-1.09%)
Oct 18, 2024 31.96 31.96 31.74 31.74 2,431 +0.26(+0.82%)
Oct 17, 2024 31.46 31.50 31.44 31.48 1,531 -0.08(-0.24%)
Oct 16, 2024 31.51 31.56 31.50 31.56 756 +0.27(+0.86%)
Oct 15, 2024 31.65 31.65 31.27 31.29 1,208 -0.59(-1.85%)
Oct 14, 2024 31.98 31.98 31.71 31.87 4,171 -0.10(-0.32%)
Oct 11, 2024 31.60 32.02 31.60 31.98 2,386 +0.18(+0.58%)
Oct 10, 2024 31.72 31.79 31.71 31.79 500 +0.06(+0.20%)
Oct 09, 2024 31.58 31.74 31.58 31.73 660 -0.13(-0.42%)
Oct 08, 2024 31.88 31.92 31.68 31.86 998 -0.92(-2.80%)
Oct 07, 2024 32.74 32.78 32.66 32.78 1,222 +0.21(+0.63%)
Oct 04, 2024 32.49 32.58 32.46 32.58 2,048 +0.14(+0.44%)
Oct 03, 2024 32.58 32.58 32.43 32.43 1,855 -0.43(-1.31%)
Oct 02, 2024 32.83 32.87 32.79 32.87 960 +0.54(+1.66%)
Oct 01, 2024 32.36 32.41 32.08 32.33 8,572 +0.14(+0.44%)
Sep 30, 2024 32.59 32.59 32.12 32.19 2,989 -0.58(-1.76%)
Sep 27, 2024 32.89 32.89 32.72 32.76 2,909 -0.04(-0.11%)
Sep 26, 2024 32.63 32.84 32.63 32.80 4,042 +1.20(+3.81%)
Sep 25, 2024 31.78 31.78 31.59 31.59 5,784 -0.42(-1.30%)
Sep 24, 2024 31.66 32.01 31.66 32.01 4,921 +1.10(+3.55%)
Sep 23, 2024 30.77 30.92 30.77 30.91 876 +0.26(+0.86%)
Sep 20, 2024 30.68 30.68 30.57 30.65 1,122 -0.10(-0.33%)
Sep 19, 2024 30.60 30.81 30.56 30.75 3,586 +0.52(+1.72%)
Sep 18, 2024 30.34 30.34 30.23 30.23 1,194 -0.12(-0.39%)
Sep 17, 2024 30.45 30.50 30.31 30.35 2,119 +0.01(+0.03%)
Sep 16, 2024 30.26 30.34 30.24 30.34 3,307 +0.17(+0.57%)
Sep 13, 2024 30.21 30.22 30.17 30.17 983 +0.17(+0.57%)
Sep 12, 2024 29.78 30.02 29.78 30.00 969 +0.20(+0.66%)
Sep 11, 2024 29.47 29.80 29.47 29.80 8,843 +0.23(+0.78%)
Sep 10, 2024 29.52 29.57 29.43 29.57 815 -0.01(-0.02%)
Sep 09, 2024 29.42 29.62 29.42 29.57 1,741 +0.31(+1.07%)
Sep 06, 2024 29.63 29.63 29.23 29.26 2,995 -0.48(-1.60%)
Sep 05, 2024 29.72 29.75 29.67 29.74 1,496 +0.09(+0.31%)
Sep 04, 2024 29.68 29.68 29.63 29.64 2,961 +0.06(+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.