Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Emerging Currency Strategy Fund (NY: CEW )

17.74 -0.03 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.62 20.69 20.56 20.61 49,691 -0.01(-0.05%)
Nov 27, 2009 20.59 20.66 20.47 20.62 48,160 -0.25(-1.20%)
Nov 25, 2009 20.88 20.88 20.75 20.88 148,442 +0.14(+0.67%)
Nov 24, 2009 20.78 21.33 20.68 20.74 76,202 +0.02(+0.09%)
Nov 23, 2009 20.74 20.79 20.70 20.72 123,664 +0.18(+0.86%)
Nov 20, 2009 20.61 20.61 20.53 20.54 119,722 -0.09(-0.45%)
Nov 19, 2009 20.69 20.69 20.57 20.63 246,286 -0.14(-0.67%)
Nov 18, 2009 20.83 20.84 20.74 20.77 52,259 +0.01(+0.04%)
Nov 17, 2009 20.72 20.79 20.69 20.76 79,616 -0.08(-0.40%)
Nov 16, 2009 20.72 20.87 20.71 20.85 128,347 +0.10(+0.47%)
Nov 13, 2009 20.65 20.75 20.62 20.75 73,969 +0.14(+0.70%)
Nov 12, 2009 20.73 21.26 20.53 20.61 107,652 -0.12(-0.58%)
Nov 11, 2009 20.71 20.81 20.63 20.73 157,620 +0.07(+0.32%)
Nov 10, 2009 20.65 20.69 20.61 20.66 65,046 -0.04(-0.18%)
Nov 09, 2009 20.64 20.72 20.62 20.70 111,695 +0.26(+1.27%)
Nov 06, 2009 20.47 20.51 20.38 20.44 78,058 +0.02(+0.09%)
Nov 05, 2009 20.41 20.44 20.34 20.42 89,192 +0.04(+0.18%)
Nov 04, 2009 20.24 20.41 20.24 20.38 124,530 +0.19(+0.95%)
Nov 03, 2009 20.08 20.22 20.08 20.19 81,923 -0.01(-0.03%)
Nov 02, 2009 20.14 20.31 20.14 20.20 42,128 +0.02(+0.09%)
Oct 30, 2009 20.36 20.36 20.15 20.18 60,380 -0.19(-0.91%)
Oct 29, 2009 20.15 20.38 20.15 20.36 67,655 +0.26(+1.30%)
Oct 28, 2009 20.20 20.28 20.02 20.10 70,842 -0.16(-0.78%)
Oct 27, 2009 20.38 20.38 20.21 20.26 100,170 -0.13(-0.64%)
Oct 26, 2009 20.59 20.59 20.34 20.39 122,572 -0.17(-0.81%)
Oct 23, 2009 20.60 20.60 20.54 20.56 85,751 -0.04(-0.18%)
Oct 22, 2009 20.53 20.61 20.47 20.60 89,284 +0.00(+0.00%)
Oct 21, 2009 20.58 20.63 20.56 20.60 101,687 +0.07(+0.36%)
Oct 20, 2009 20.57 20.60 20.52 20.52 171,895 -0.10(-0.50%)
Oct 19, 2009 20.59 21.57 20.57 20.62 79,614 +0.02(+0.09%)
Oct 16, 2009 20.58 20.99 20.53 20.61 108,588 -0.07(-0.36%)
Oct 15, 2009 20.66 20.73 20.62 20.68 199,372 +0.06(+0.27%)
Oct 14, 2009 20.58 20.67 20.57 20.62 106,511 +0.14(+0.68%)
Oct 13, 2009 20.47 20.50 20.41 20.48 81,691 +0.03(+0.14%)
Oct 12, 2009 20.42 20.46 20.40 20.46 63,858 +0.07(+0.32%)
Oct 09, 2009 20.41 20.50 20.33 20.39 72,773 -0.07(-0.36%)
Oct 08, 2009 20.32 20.50 20.32 20.47 112,961 +0.12(+0.59%)
Oct 07, 2009 20.32 20.40 20.29 20.34 133,989 -0.06(-0.27%)
Oct 06, 2009 20.34 20.45 20.31 20.40 165,825 +0.13(+0.64%)
Oct 05, 2009 20.19 20.38 20.17 20.27 77,011 +0.12(+0.62%)
Oct 02, 2009 20.08 20.29 20.06 20.15 103,469 +0.06(+0.31%)
Oct 01, 2009 20.37 20.37 20.06 20.08 64,853 -0.16(-0.78%)
Sep 30, 2009 20.24 20.29 20.20 20.24 32,510 +0.05(+0.23%)
Sep 29, 2009 20.22 20.29 20.15 20.20 24,292 +0.00(+0.00%)
Sep 28, 2009 20.20 20.25 20.12 20.20 33,759 +0.05(+0.23%)
Sep 25, 2009 20.20 20.36 20.15 20.15 80,307 -0.03(-0.14%)
Sep 24, 2009 20.27 20.29 20.13 20.18 64,468 -0.05(-0.27%)
Sep 23, 2009 20.20 20.36 20.18 20.23 111,656 -0.06(-0.28%)
Sep 22, 2009 20.15 20.31 20.05 20.29 77,713 +0.20(+1.02%)
Sep 21, 2009 20.13 20.15 20.06 20.08 30,947 -0.11(-0.55%)
Sep 18, 2009 20.24 20.24 20.19 20.20 10,500 -0.03(-0.14%)
Sep 17, 2009 20.21 20.27 20.15 20.22 12,314 +0.05(+0.23%)
Sep 16, 2009 20.12 20.27 20.12 20.18 44,143 +0.03(+0.14%)
Sep 15, 2009 20.05 20.15 20.00 20.15 14,279 +0.17(+0.85%)
Sep 14, 2009 20.00 20.01 19.93 19.98 23,435 -0.04(-0.20%)
Sep 11, 2009 19.99 20.07 19.99 20.02 23,735 +0.09(+0.47%)
Sep 10, 2009 19.92 20.01 19.86 19.93 24,789 -0.06(-0.28%)
Sep 09, 2009 20.07 20.07 19.86 19.98 26,716 -0.03(-0.14%)
Sep 08, 2009 19.99 20.08 19.99 20.01 21,121 +0.06(+0.28%)
Sep 04, 2009 19.94 19.95 19.77 19.95 18,932 +0.01(+0.07%)
Sep 03, 2009 19.92 20.01 19.76 19.94 37,155 +0.27(+1.35%)
Sep 02, 2009 19.59 19.80 19.59 19.67 8,223 +0.07(+0.33%)
Sep 01, 2009 19.67 19.78 19.56 19.61 11,711 -0.12(-0.61%)
Aug 31, 2009 19.75 19.81 19.72 19.73 10,950 -0.12(-0.61%)
Aug 28, 2009 19.86 19.86 19.77 19.85 38,512 +0.01(+0.07%)
Aug 27, 2009 19.80 19.84 19.73 19.84 24,701 +0.08(+0.40%)
Aug 26, 2009 19.77 19.77 19.72 19.76 34,964 -0.10(-0.52%)
Aug 25, 2009 19.92 19.97 19.83 19.86 28,788 -0.04(-0.19%)
Aug 24, 2009 19.92 19.94 19.86 19.90 17,832 -0.06(-0.31%)
Aug 21, 2009 19.94 19.98 19.91 19.96 32,450 +0.12(+0.59%)
Aug 20, 2009 19.78 19.85 19.73 19.84 24,953 +0.09(+0.47%)
Aug 19, 2009 19.63 19.78 19.63 19.75 12,646 -0.05(-0.23%)
Aug 18, 2009 19.63 19.80 19.60 19.80 11,503 +0.25(+1.29%)
Aug 17, 2009 19.59 19.63 19.54 19.54 29,391 -0.22(-1.11%)
Aug 14, 2009 19.82 19.86 19.73 19.76 7,001 -0.15(-0.77%)
Aug 13, 2009 19.79 19.92 19.78 19.92 17,767 +0.16(+0.80%)
Aug 12, 2009 19.64 19.79 19.64 19.76 15,473 +0.12(+0.62%)
Aug 11, 2009 19.69 19.71 19.58 19.64 33,165 -0.09(-0.47%)
Aug 10, 2009 19.77 19.90 19.70 19.73 55,259 -0.17(-0.87%)
Aug 07, 2009 19.88 19.94 19.80 19.90 24,990 +0.13(+0.64%)
Aug 06, 2009 19.82 19.88 19.77 19.78 14,704 -0.19(-0.93%)
Aug 05, 2009 19.89 19.97 19.84 19.96 140,091 +0.03(+0.14%)
Aug 04, 2009 19.98 20.00 19.92 19.94 10,226 -0.12(-0.60%)
Aug 03, 2009 20.09 20.09 19.94 20.06 52,136 +0.15(+0.75%)
Jul 31, 2009 19.84 19.95 19.80 19.91 29,371 +0.07(+0.38%)
Jul 30, 2009 19.75 19.87 19.70 19.83 40,281 +0.21(+1.09%)
Jul 29, 2009 19.82 19.82 19.59 19.62 39,804 -0.20(-1.03%)
Jul 28, 2009 19.78 19.87 19.69 19.82 28,683 -0.04(-0.19%)
Jul 27, 2009 19.83 19.86 19.76 19.86 21,157 +0.02(+0.09%)
Jul 24, 2009 19.82 20.28 19.67 19.84 1,231 +0.10(+0.52%)
Jul 23, 2009 19.76 19.88 19.74 19.74 26,623 -0.01(-0.05%)
Jul 22, 2009 19.61 19.76 19.58 19.75 28,257 +0.07(+0.38%)
Jul 21, 2009 19.74 19.74 19.60 19.67 33,432 -0.02(-0.09%)
Jul 20, 2009 19.54 19.69 19.54 19.69 19,095 +0.21(+1.09%)
Jul 17, 2009 19.47 19.52 19.39 19.48 8,760 +0.03(+0.15%)
Jul 16, 2009 19.41 19.45 19.37 19.45 3,587 +0.04(+0.19%)
Jul 15, 2009 19.27 19.42 19.25 19.41 10,112 +0.24(+1.26%)
Jul 14, 2009 19.15 19.17 19.15 19.17 2,084 +0.12(+0.64%)
Jul 13, 2009 18.99 19.13 18.99 19.05 7,709 -0.07(-0.34%)
Jul 10, 2009 19.08 19.12 19.03 19.12 27,046 -0.11(-0.59%)
Jul 09, 2009 19.21 19.25 19.15 19.23 3,787 +0.12(+0.64%)
Jul 08, 2009 19.22 19.22 19.04 19.11 28,956 -0.18(-0.92%)
Jul 07, 2009 19.42 19.42 19.27 19.28 9,964 -0.11(-0.58%)
Jul 06, 2009 19.33 19.40 19.31 19.40 8,635 -0.07(-0.33%)
Jul 02, 2009 19.53 19.53 19.40 19.46 14,788 -0.14(-0.71%)
Jul 01, 2009 19.53 19.61 19.53 19.60 7,945 +0.16(+0.81%)
Jun 30, 2009 19.53 19.53 19.38 19.44 21,360 +0.05(+0.24%)
Jun 29, 2009 19.54 19.60 19.38 19.40 44,574 +0.06(+0.29%)
Jun 26, 2009 19.41 19.43 19.34 19.34 10,858 +0.03(+0.14%)
Jun 25, 2009 19.18 19.46 19.18 19.31 42,361 +0.09(+0.48%)
Jun 24, 2009 19.28 19.34 19.22 19.22 36,102 +0.08(+0.41%)
Jun 23, 2009 19.15 19.33 19.06 19.14 27,110 +0.06(+0.32%)
Jun 22, 2009 19.17 19.17 19.08 19.08 36,176 -0.19(-0.97%)
Jun 19, 2009 19.30 19.30 19.24 19.27 14,614 +0.05(+0.27%)
Jun 18, 2009 19.19 19.26 19.17 19.21 8,973 +0.02(+0.12%)
Jun 17, 2009 19.20 19.20 19.08 19.19 14,955 -0.01(-0.05%)
Jun 16, 2009 19.40 19.72 19.17 19.20 27,262 -0.14(-0.72%)
Jun 15, 2009 19.24 19.58 19.16 19.34 67,575 -0.02(-0.10%)
Jun 12, 2009 19.34 19.36 19.28 19.36 49,703 +0.00(+0.00%)
Jun 11, 2009 19.28 19.38 19.27 19.36 27,483 +0.09(+0.48%)
Jun 10, 2009 19.33 19.33 19.22 19.27 25,918 +0.04(+0.19%)
Jun 09, 2009 19.25 19.25 19.15 19.23 40,703 +0.06(+0.29%)
Jun 08, 2009 19.03 19.17 19.03 19.17 45,644 -0.08(-0.44%)
Jun 05, 2009 19.29 19.33 19.22 19.26 54,991 -0.06(-0.29%)
Jun 04, 2009 19.27 19.34 19.24 19.31 43,110 +0.06(+0.29%)
Jun 03, 2009 19.32 19.33 19.19 19.26 34,073 -0.20(-1.01%)
Jun 02, 2009 19.36 19.45 19.32 19.45 78,150 +0.05(+0.24%)
Jun 01, 2009 19.47 19.47 19.37 19.40 71,415 +0.05(+0.24%)
May 29, 2009 19.39 19.39 19.25 19.36 58,027 +0.17(+0.87%)
May 28, 2009 19.36 19.36 19.08 19.19 54,396 +0.02(+0.10%)
May 27, 2009 19.19 19.19 19.10 19.17 23,896 -0.01(-0.05%)
May 26, 2009 19.06 19.20 19.01 19.18 73,781 -0.10(-0.53%)
May 22, 2009 19.31 19.31 19.22 19.28 142,852 +0.07(+0.34%)
May 21, 2009 19.13 19.27 19.12 19.22 40,432 +0.02(+0.10%)
May 20, 2009 19.18 19.27 19.18 19.20 52,825 +0.08(+0.44%)
May 19, 2009 19.00 19.13 18.94 19.12 218,265 +0.19(+0.98%)
May 18, 2009 18.77 18.93 18.77 18.93 13,037 +0.22(+1.19%)
May 15, 2009 18.80 18.95 18.68 18.71 13,304 -0.07(-0.35%)
May 14, 2009 18.71 18.78 18.68 18.77 13,972 +0.03(+0.15%)
May 13, 2009 18.79 18.79 18.69 18.74 111,373 -0.12(-0.64%)
May 12, 2009 19.04 19.35 18.80 18.86 219,764 -0.06(-0.30%)
May 11, 2009 19.03 19.03 18.90 18.92 27,270 -0.23(-1.21%)
May 08, 2009 18.99 19.16 18.96 19.15 128,605 +0.25(+1.33%)
May 07, 2009 18.91 18.93 18.85 18.90 82,460 +0.10(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.