Canada markets closed

WisdomTree Emerging Currency Strategy Fund (CEW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.04+0.02 (+0.09%)
At close: 02:36PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202418.0418.0418.0418.0418.04100
May 23, 202418.0218.0218.0218.0218.02100
May 22, 202418.0418.0418.0418.0418.04100
May 21, 202418.1118.1318.1118.1318.13600
May 20, 202418.1018.1518.1018.1518.157,200
May 17, 202418.1318.1518.1318.1518.15600
May 16, 202418.0818.1118.0818.1118.11200
May 15, 202418.0818.0818.0818.0818.08100
May 14, 202417.9417.9517.9417.9517.95700
May 13, 202417.9217.9217.8917.9017.901,400
May 10, 202417.8917.8917.8717.8917.892,200
May 09, 202417.8917.8917.8917.8917.89100
May 08, 202417.8517.8717.8517.8717.87200
May 07, 202417.8617.8917.8617.8917.89200
May 06, 202417.8817.9217.8817.8917.89500
May 03, 202417.8917.8917.8717.8817.881,100
May 02, 202417.7917.7917.7817.7917.79400
May 01, 202417.6517.7217.6517.7017.70800
Apr 30, 202417.7417.7417.6717.6717.671,400
Apr 29, 202417.7517.7717.7517.7717.771,000
Apr 26, 202417.7017.7017.6817.6917.69500
Apr 25, 202417.6617.6717.6617.6717.67200
Apr 24, 202417.6117.6617.6117.6417.641,100
Apr 23, 202417.6917.6917.6917.6917.69100
Apr 22, 202417.6117.6117.6117.6117.61300
Apr 19, 202417.6317.6317.5917.6317.634,800
Apr 18, 202417.5917.5917.5717.5717.57400
Apr 17, 202417.5917.6317.5517.5917.592,000
Apr 16, 202417.5417.5417.5217.5217.52300
Apr 15, 202417.5917.6017.5917.6017.60800
Apr 12, 202417.6417.6817.6417.6817.68800
Apr 11, 202417.7917.8317.7917.8317.831,200
Apr 10, 202417.8617.8617.7917.8217.822,100
Apr 09, 202417.9817.9817.9517.9517.95400
Apr 08, 202417.8817.9017.8817.9017.901,000
Apr 05, 202417.8717.8717.8717.8717.87100
Apr 04, 202417.8817.8817.8717.8717.87400
Apr 03, 202417.7717.8017.7517.8017.807,400
Apr 02, 202417.7517.7517.7517.7517.751,100
Apr 01, 202417.7517.7517.6917.6917.69900
Mar 28, 202417.7517.7517.7517.7517.75100
Mar 27, 202417.7717.7717.7717.7717.77100
Mar 26, 202417.7417.7417.7417.7417.74100
Mar 25, 202417.7317.7417.7317.7417.743,600
Mar 22, 202417.7217.7217.7017.7017.70300
Mar 21, 202417.7817.7817.7817.7817.78100
Mar 20, 202417.7317.8117.7117.8117.812,600
Mar 19, 202417.7417.7617.7417.7617.76200
Mar 18, 202417.8117.8117.7717.7717.77600
Mar 15, 202417.8417.8517.8417.8517.85300
Mar 14, 202417.8617.8617.8617.8617.86-
Mar 13, 202417.8917.9117.8917.9117.91600
Mar 12, 202417.8217.8417.8217.8417.84200
Mar 11, 202417.8917.8917.8417.8417.841,500
Mar 08, 202417.8217.8617.8117.8317.833,900
Mar 07, 202417.7917.7917.7517.7817.7816,900
Mar 06, 202417.7117.7317.7117.7317.73300
Mar 05, 202417.6617.6617.6617.6617.66100
Mar 04, 202417.6717.6817.6717.6817.685,400
Mar 01, 202417.6817.7217.6717.7017.704,100
Feb 29, 202417.7017.7017.6517.6817.684,000
Feb 28, 202417.6317.6317.6317.6317.63100
Feb 27, 202417.6617.6717.6617.6717.671,200
Feb 26, 202417.6317.6317.6317.6317.63100
Feb 23, 202417.6517.6517.6117.6117.61100
Feb 22, 202417.6817.6817.6717.6717.67200
Feb 21, 202417.6617.6817.6617.6817.68900
Feb 20, 202417.6817.6817.6817.6817.68100
Feb 16, 202417.6517.6517.6517.6517.65100
Feb 15, 202417.6317.6717.6317.6417.64700
Feb 14, 202417.6617.6717.6117.6717.671,600
Feb 13, 202417.6217.6217.5617.5617.56500
Feb 12, 202417.6617.6617.6617.6617.66100
Feb 09, 202417.6117.6117.6117.6117.611,100
Feb 08, 202417.6017.6017.6017.6017.60300
Feb 07, 202417.6417.6417.6417.6417.64100
Feb 06, 202417.6017.6417.6017.6317.631,100
Feb 05, 202417.5117.5717.5117.5717.571,800
Feb 02, 202417.6617.6617.5917.5917.594,500
Feb 01, 202417.7517.8017.7517.8017.806,300
Jan 31, 202417.6817.6817.6817.6817.68100
Jan 30, 202417.6817.6817.6817.6817.68100
Jan 29, 202417.6517.6517.6217.6417.641,300
Jan 26, 202417.7017.7017.6517.6817.681,000
Jan 25, 202417.6417.6617.6417.6417.64600
Jan 24, 202417.6517.7117.6517.6717.67200
Jan 23, 202417.6217.6217.5817.6017.60800
Jan 22, 202417.6517.6517.6117.6317.63500
Jan 19, 202417.6417.6817.6417.6817.6860,200
Jan 18, 202417.6117.6317.6117.6317.633,800
Jan 17, 202417.5417.5617.4617.5617.5620,400
Jan 16, 202417.7017.7017.5817.6217.621,900
Jan 12, 202417.8017.8017.8017.8017.80100
Jan 11, 202417.8017.8017.7417.7417.741,800
Jan 10, 202417.7617.7617.7117.7417.74662,600
Jan 09, 202417.7717.7717.7717.7717.77100
Jan 08, 202417.8617.8617.8517.8617.86600
Jan 05, 202417.9618.0017.8717.8817.887,300
Jan 04, 202417.8717.9917.8117.8217.824,200
Jan 03, 202417.8617.8617.8317.8317.83600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...