FinancialContent is the trusted provider of stock market information to the media industry.
Emrg Mkts Local Debt Wisdomtree (NY: ELD)
34.97 USD  +0.09 (+0.26%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 34.81 34.99 34.79 34.97 17,200 +0.09(+0.26%)
Aug 15, 2019 34.66 34.93 34.56 34.88 12,609 +0.35(+1.01%)
Aug 14, 2019 34.90 35.02 34.53 34.53 45,621 -0.50(-1.41%)
Aug 13, 2019 34.78 35.16 34.78 35.03 9,622 +0.15(+0.42%)
Aug 12, 2019 34.85 34.99 34.75 34.88 17,435 -0.31(-0.88%)
Aug 09, 2019 35.14 35.30 35.09 35.19 23,200 -0.04(-0.11%)
Aug 08, 2019 34.99 35.31 34.99 35.23 212,016 +0.25(+0.71%)
Aug 07, 2019 34.93 35.00 34.78 34.98 24,514 +0.08(+0.23%)
Aug 06, 2019 35.00 35.18 34.83 34.90 46,052 +0.10(+0.29%)
Aug 05, 2019 34.91 34.92 34.73 34.80 26,530 -0.38(-1.08%)
Aug 02, 2019 35.09 35.46 35.02 35.18 17,300 -0.13(-0.37%)
Aug 01, 2019 35.50 35.53 35.20 35.31 30,127 -0.29(-0.81%)
Jul 31, 2019 35.74 35.89 35.44 35.60 39,128 -0.13(-0.38%)
Jul 30, 2019 35.75 35.75 35.64 35.73 35,924 -0.01(-0.02%)
Jul 29, 2019 35.76 35.89 35.60 35.74 62,505 -0.09(-0.25%)
Jul 26, 2019 35.78 35.88 35.65 35.83 131,700 +0.13(+0.36%)
Jul 25, 2019 35.86 35.98 35.67 35.70 54,737 -0.17(-0.47%)
Jul 24, 2019 35.84 35.98 35.82 35.87 17,401 +0.01(+0.03%)
Jul 23, 2019 35.99 36.00 35.86 35.86 8,454 -0.37(-1.02%)
Jul 22, 2019 36.24 36.28 36.10 36.23 29,908 +0.06(+0.17%)
Jul 19, 2019 36.27 36.27 36.04 36.17 13,300 -0.08(-0.22%)
Jul 18, 2019 36.05 36.25 36.02 36.25 34,742 +0.25(+0.69%)
Jul 17, 2019 35.85 36.00 35.82 36.00 25,343 +0.18(+0.50%)
Jul 16, 2019 35.96 36.06 35.82 35.82 55,019 -0.15(-0.43%)
Jul 15, 2019 36.10 36.10 35.88 35.97 10,642 +0.07(+0.21%)
Jul 12, 2019 35.87 35.95 35.76 35.90 29,500 +0.00(+0.00%)
Jul 11, 2019 35.82 35.99 35.75 35.90 7,440 +0.08(+0.22%)
Jul 10, 2019 35.84 35.85 35.66 35.82 37,866 +0.14(+0.39%)
Jul 09, 2019 35.78 35.79 35.51 35.68 66,693 -0.06(-0.17%)
Jul 08, 2019 35.81 35.86 35.64 35.74 64,748 -0.01(-0.03%)
Jul 05, 2019 35.62 35.89 35.59 35.75 218,000 +0.13(+0.36%)
Jul 03, 2019 35.59 35.79 35.59 35.62 14,200 -0.08(-0.22%)
Jul 02, 2019 35.64 35.75 35.53 35.70 169,859 +0.18(+0.51%)
Jul 01, 2019 35.50 35.79 35.50 35.52 251,580 +0.17(+0.48%)
Jun 28, 2019 35.28 35.45 35.24 35.35 17,500 +0.15(+0.43%)
Jun 27, 2019 35.17 35.35 35.15 35.20 35,567 +0.07(+0.20%)
Jun 26, 2019 35.24 35.30 35.11 35.13 38,608 -0.13(-0.37%)
Jun 25, 2019 35.18 35.36 35.06 35.26 36,133 +0.18(+0.51%)
Jun 24, 2019 35.02 35.23 35.02 35.08 84,488 -0.11(-0.31%)
Jun 21, 2019 35.19 35.38 35.14 35.19 25,500 -0.08(-0.23%)
Jun 20, 2019 35.31 35.38 35.19 35.27 33,492 +0.29(+0.83%)
Jun 19, 2019 34.67 35.14 34.67 34.98 91,249 +0.31(+0.89%)
Jun 18, 2019 34.67 34.82 34.65 34.67 154,944 +0.23(+0.66%)
Jun 17, 2019 34.44 34.72 34.40 34.44 17,481 +0.00(+0.01%)
Jun 14, 2019 34.60 34.75 34.44 34.44 74,800 -0.25(-0.72%)
Jun 13, 2019 34.55 34.74 34.55 34.69 4,387 +0.24(+0.70%)
Jun 12, 2019 34.58 34.67 34.45 34.45 61,256 -0.13(-0.38%)
Jun 11, 2019 34.54 34.67 34.54 34.58 15,343 +0.09(+0.26%)
Jun 10, 2019 34.31 34.58 34.30 34.49 97,526 +0.31(+0.91%)
Jun 07, 2019 34.21 34.41 34.14 34.18 6,100 -0.02(-0.06%)
Jun 06, 2019 34.10 34.20 33.98 34.20 15,076 +0.18(+0.53%)
Jun 05, 2019 34.20 34.38 33.94 34.02 25,181 -0.13(-0.38%)
Jun 04, 2019 33.84 34.15 33.84 34.15 13,571 +0.28(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.