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 (NTSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.76 33.76 33.66 33.6691 300
17th Jul 2025 (Thu) 33.62 33.62 33.62 33.66 100
16th Jul 2025 (Wed) 33.43 33.43 33.43 33.4673 100
15th Jul 2025 (Tue) 33.03 33.39 33.03 33.39 55
14th Jul 2025 (Mon) 33.03 33.03 33.0273 33.0273 67
11th Jul 2025 (Fri) 33.03 33.0388 33.03 33.0388 0
10th Jul 2025 (Thu) 33.03 33.14 33.03 33.1936 983
9th Jul 2025 (Wed) 33.17 33.17 33.0698 33.0698 5
8th Jul 2025 (Tue) 33.17 33.17 33.1237 33.1237 78
7th Jul 2025 (Mon) 33.17 33.17 33.01 32.96 300
4th Jul 2025 (Fri) 33.48 33.50 33.48 33.4842 200
3rd Jul 2025 (Thu) 33.48 33.50 33.48 33.4842 200
2nd Jul 2025 (Wed) 33.35 33.4199 33.35 33.4199 23
1st Jul 2025 (Tue) 33.35 33.35 33.29 33.3167 324
30th Jun 2025 (Mon) 33.11 33.30 33.11 33.19 110
27th Jun 2025 (Fri) 33.32 33.32 33.31 33.3217 277
26th Jun 2025 (Thu) 33.33 33.33 33.33 33.3936 123
25th Jun 2025 (Wed) 33.02 33.02 33.02 33.1552 237
24th Jun 2025 (Tue) 33.13 33.68 33.13 33.308 1,420
23rd Jun 2025 (Mon) 32.24 32.46 32.24 32.4411 161
20th Jun 2025 (Fri) 32.34 32.34 32.27 32.12 12
19th Jun 2025 (Thu) 32.42 32.42 32.30 32.3095 200
18th Jun 2025 (Wed) 32.42 32.42 32.30 32.3095 200
17th Jun 2025 (Tue) 32.50 32.50 32.32 32.3676 353
16th Jun 2025 (Mon) 32.79 32.79 32.79 32.5771 300
13th Jun 2025 (Fri) 32.19 32.19 32.19 32.2237 188
12th Jun 2025 (Thu) 32.76 32.76 32.76 32.8116 122
11th Jun 2025 (Wed) 32.41 32.669 32.41 32.669 14
10th Jun 2025 (Tue) 32.41 32.41 32.41 32.4892 197
9th Jun 2025 (Mon) 31.89 32.2334 31.89 32.2334 71
6th Jun 2025 (Fri) 31.89 31.89 31.89 31.9699 363
5th Jun 2025 (Thu) 32.01 32.02 32.01 31.9807 175
4th Jun 2025 (Wed) 31.86 31.86 31.86 31.8469 274
3rd Jun 2025 (Tue) 31.18 31.35 31.18 31.35 0
2nd Jun 2025 (Mon) 31.18 31.18 31.10 31.2458 752
30th May 2025 (Fri) 31.19 31.19 31.08 31.1892 522
29th May 2025 (Thu) 31.46 31.52 31.46 31.5267 857
28th May 2025 (Wed) 31.28 31.29 31.28 31.29 258
27th May 2025 (Tue) 31.4299 31.4299 31.4299 31.4299 0
26th May 2025 (Mon) 31.4299 31.4299 31.4299 31.4299 0
24th May 2025 (Sat) 31.41 31.41 31.41 31.4299 214
23rd May 2025 (Fri) 31.41 31.41 31.41 31.41 214
22nd May 2025 (Thu) 31.31 31.31 31.31 31.31 0
21st May 2025 (Wed) 31.57 31.57 31.57 31.57 100
20th May 2025 (Tue) 31.588 31.588 31.588 31.588 0
19th May 2025 (Mon) 31.49 31.49 31.49 31.49 100
FTSE 100 Latest
Value8,992.12
Change19.48