WisdomTree Emerging Mkts Effcnt Cr ETF (NTSE)
28.93
-0.12
(-0.41%)
USD |
NYSEARCA |
May 07, 13:27
NTSE Price: 28.93 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 28.98 | 29.07 | 28.98 | 29.05 | 1517.00 |
May 03, 2024 | 28.90 | 28.96 | 28.78 | 28.96 | 2982.00 |
May 02, 2024 | 28.22 | 28.66 | 28.22 | 28.64 | 1055.00 |
May 01, 2024 | 27.89 | 28.01 | 27.82 | 27.91 | 5873.00 |
Apr 30, 2024 | 27.93 | 27.95 | 27.78 | 27.78 | 7049.00 |
Apr 29, 2024 | 27.87 | 28.27 | 27.87 | 28.19 | 4159.00 |
Apr 26, 2024 | 27.85 | 27.95 | 27.82 | 27.95 | 9797.00 |
Apr 25, 2024 | 27.53 | 27.65 | 27.44 | 27.62 | 2568.00 |
Apr 24, 2024 | 27.38 | 27.54 | 27.38 | 27.52 | 3622.00 |
Apr 23, 2024 | 27.20 | 27.43 | 27.20 | 27.43 | 932989.0 |
Apr 22, 2024 | 26.97 | 27.19 | 26.97 | 27.17 | 7181.00 |
Apr 19, 2024 | 26.87 | 26.87 | 26.78 | 26.81 | 4951.00 |
Apr 18, 2024 | 26.95 | 26.95 | 26.85 | 26.90 | 9311.00 |
Apr 17, 2024 | 26.85 | 26.92 | 26.84 | 26.88 | 6816.00 |
Apr 16, 2024 | 26.84 | 26.87 | 26.82 | 26.86 | 7671.00 |
Apr 15, 2024 | 27.41 | 27.44 | 27.15 | 27.23 | 20372.00 |
Apr 12, 2024 | 27.87 | 27.87 | 27.46 | 27.47 | 11610.00 |
Apr 11, 2024 | 27.96 | 28.14 | 27.96 | 28.11 | 44652.00 |
Apr 10, 2024 | 28.10 | 28.12 | 27.88 | 27.90 | 18351.00 |
Apr 09, 2024 | 28.62 | 28.62 | 28.48 | 28.57 | 5260.00 |
Apr 08, 2024 | 28.20 | 28.38 | 28.20 | 28.29 | 14481.00 |
Apr 05, 2024 | 28.07 | 28.22 | 28.02 | 28.12 | 11931.00 |
Apr 04, 2024 | 28.60 | 28.62 | 28.19 | 28.20 | 12847.00 |
Apr 03, 2024 | 28.04 | 28.31 | 28.04 | 28.30 | 7195.00 |
Apr 02, 2024 | 28.28 | 28.41 | 28.26 | 28.29 | 4180.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.98
Minimum
Oct 24 2022
42.10
Maximum
Jun 04 2021
30.72
Average
28.28
Median