WisdomTree Emerging Mkts Effcnt Cr ETF (NTSE)
29.56
-0.06
(-0.22%)
USD |
NYSEARCA |
Nov 22, 16:00
NTSE Price: 29.56 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 29.58 | 29.66 | 29.50 | 29.56 | 9587.00 |
| Nov 21, 2024 | 29.62 | 29.63 | 29.52 | 29.62 | 3639.00 |
| Nov 20, 2024 | 29.74 | 29.74 | 29.66 | 29.73 | 2381.00 |
| Nov 19, 2024 | 29.85 | 29.85 | 29.80 | 29.80 | 844.00 |
| Nov 18, 2024 | 29.64 | 29.83 | 29.57 | 29.78 | 6916.00 |
| Nov 15, 2024 | 29.44 | 29.51 | 29.38 | 29.44 | 7557.00 |
| Nov 14, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 960.00 |
| Nov 13, 2024 | 29.74 | 29.74 | 29.46 | 29.52 | 4947.00 |
| Nov 12, 2024 | 29.87 | 29.87 | 29.58 | 29.72 | 4446.00 |
| Nov 11, 2024 | 30.46 | 30.46 | 30.35 | 30.35 | 1618.00 |
| Nov 08, 2024 | 30.84 | 30.84 | 30.56 | 30.68 | 7762.00 |
| Nov 07, 2024 | 31.10 | 31.39 | 31.10 | 31.36 | 2076.00 |
| Nov 06, 2024 | 30.36 | 30.56 | 30.36 | 30.56 | 3834.00 |
| Nov 05, 2024 | 30.93 | 31.12 | 30.93 | 31.12 | 1591.00 |
| Nov 04, 2024 | 30.85 | 30.95 | 30.75 | 30.75 | 1059.00 |
| Nov 01, 2024 | 30.66 | 30.66 | 30.45 | 30.46 | 4557.00 |
| Oct 31, 2024 | 30.42 | 30.58 | 30.42 | 30.52 | 1118.00 |
| Oct 30, 2024 | 30.76 | 30.83 | 30.73 | 30.73 | 740.00 |
| Oct 29, 2024 | 30.97 | 31.10 | 30.97 | 31.06 | 555.00 |
| Oct 28, 2024 | 31.16 | 31.18 | 31.07 | 31.14 | 2846.00 |
| Oct 25, 2024 | 31.18 | 31.18 | 31.06 | 31.07 | 3480.00 |
| Oct 24, 2024 | 31.17 | 31.17 | 30.99 | 31.12 | 467.00 |
| Oct 23, 2024 | 31.22 | 31.22 | 31.15 | 31.15 | 649.00 |
| Oct 22, 2024 | 31.31 | 31.41 | 31.31 | 31.40 | 2806.00 |
| Oct 21, 2024 | 31.37 | 31.39 | 31.32 | 31.39 | 3644.00 |
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
30.65
Average
28.78
Median
Jul 17 2023