Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wisdomtree Emer (ELD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.93 28.15 27.93 28.00 401
17th Jul 2025 (Thu) 27.89 27.91 27.89 27.9408 316
16th Jul 2025 (Wed) 27.79 27.92 27.79 27.9685 233
15th Jul 2025 (Tue) 27.85 27.85 27.85 27.89 293
14th Jul 2025 (Mon) 27.90 27.91 27.90 27.90 964
11th Jul 2025 (Fri) 27.98 27.98 27.98 27.9754 711
10th Jul 2025 (Thu) 27.91 28.00 27.91 28.00 587
9th Jul 2025 (Wed) 27.95 28.05 27.95 28.05 2
8th Jul 2025 (Tue) 27.95 27.95 27.93 28.0998 719
7th Jul 2025 (Mon) 28.22 28.22 28.20 28.18 1,700
4th Jul 2025 (Fri) 28.08 28.23 28.08 28.23 28
3rd Jul 2025 (Thu) 28.08 28.23 28.08 28.23 28
2nd Jul 2025 (Wed) 28.08 28.27 28.08 28.13 1,208
1st Jul 2025 (Tue) 28.09 28.09 28.09 27.995 100
30th Jun 2025 (Mon) 28.00 28.09 28.00 27.96 953
27th Jun 2025 (Fri) 28.00 28.00 28.00 27.9658 811
26th Jun 2025 (Thu) 28.03 28.03 28.03 27.9432 376
25th Jun 2025 (Wed) 27.80 27.94 27.72 27.70 1,145
24th Jun 2025 (Tue) 27.80 27.80 27.80 27.905 418
23rd Jun 2025 (Mon) 27.72 27.72 27.664 27.664 0
20th Jun 2025 (Fri) 27.72 27.72 27.65 27.6152 296
19th Jun 2025 (Thu) 27.90 27.90 27.87 27.90 3,368
18th Jun 2025 (Wed) 27.90 27.90 27.87 27.90 3,368
17th Jun 2025 (Tue) 27.77 27.77 27.595 27.595 0
16th Jun 2025 (Mon) 27.77 27.77 27.66 27.7652 310
13th Jun 2025 (Fri) 27.39 27.5505 27.39 27.5505 0
12th Jun 2025 (Thu) 27.39 27.6827 27.39 27.6827 2
11th Jun 2025 (Wed) 27.39 27.565 27.39 27.565 0
10th Jun 2025 (Tue) 27.39 27.55 27.39 27.55 5
9th Jun 2025 (Mon) 27.39 27.5812 27.39 27.5812 0
6th Jun 2025 (Fri) 27.39 27.465 27.39 27.465 131
5th Jun 2025 (Thu) 27.39 27.54 27.39 27.54 0
4th Jun 2025 (Wed) 27.39 27.39 27.39 27.68 463
3rd Jun 2025 (Tue) 27.60 27.60 27.46 27.46 0
2nd Jun 2025 (Mon) 27.60 27.60 27.48 27.60 2,138
30th May 2025 (Fri) 27.28 27.28 27.21 27.21 45
29th May 2025 (Thu) 27.28 27.28 27.16 27.16 50
28th May 2025 (Wed) 27.2832 27.2832 27.2832 27.2832 254
27th May 2025 (Tue) 27.30 27.30 27.30 27.30 195
26th May 2025 (Mon) 27.5572 27.5572 27.5572 27.5572 0
24th May 2025 (Sat) 27.34 27.5572 27.34 27.5572 982
23rd May 2025 (Fri) 27.34 27.34 27.34 27.34 982
22nd May 2025 (Thu) 27.48 27.48 27.48 27.48 534
21st May 2025 (Wed) 27.33 27.33 27.33 27.33 431
20th May 2025 (Tue) 27.34 27.34 27.34 27.34 0
19th May 2025 (Mon) 27.09 27.09 27.09 27.09 26
FTSE 100 Latest
Value8,992.12
Change19.48