STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge, adding to a recent run-up in stock price for the games retailer

WisdomTree Emerging Markets Efficient Core Fund (NTSE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.03

+0.03

(+0.10%)

At close: 03:19PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	29.06	29.07	29.01	29.03	29.03	1,500
May 09, 2024	28.84	29.00	28.84	29.00	29.00	1,200
May 08, 2024	28.73	28.90	28.73	28.87	28.87	1,500
May 07, 2024	28.94	29.04	28.89	28.92	28.92	1,700
May 06, 2024	28.98	29.07	28.98	29.05	29.05	1,500
May 03, 2024	28.90	28.96	28.78	28.96	28.96	3,000
May 02, 2024	28.22	28.67	28.22	28.64	28.64	1,100
May 01, 2024	27.89	28.01	27.82	27.91	27.91	5,900
Apr 30, 2024	27.93	27.95	27.78	27.78	27.78	7,000
Apr 29, 2024	27.87	28.27	27.87	28.19	28.19	4,200
Apr 26, 2024	27.85	27.95	27.82	27.95	27.95	9,800
Apr 25, 2024	27.53	27.65	27.44	27.62	27.62	2,600
Apr 24, 2024	27.38	27.54	27.38	27.52	27.52	3,600
Apr 23, 2024	27.20	27.43	27.20	27.43	27.43	933,000
Apr 22, 2024	26.97	27.19	26.97	27.17	27.17	7,200
Apr 19, 2024	26.87	26.87	26.77	26.82	26.82	5,000
Apr 18, 2024	26.95	26.95	26.85	26.90	26.90	9,400
Apr 17, 2024	26.85	26.92	26.84	26.88	26.88	6,800
Apr 16, 2024	26.84	26.87	26.82	26.86	26.86	7,700
Apr 15, 2024	27.41	27.44	27.15	27.23	27.23	20,400
Apr 12, 2024	27.87	27.87	27.47	27.47	27.47	11,600
Apr 11, 2024	27.96	28.14	27.96	28.11	28.11	44,700
Apr 10, 2024	28.09	28.12	27.88	27.90	27.90	18,400
Apr 09, 2024	28.62	28.62	28.49	28.57	28.57	5,300
Apr 08, 2024	28.20	28.38	28.20	28.29	28.29	14,500
Apr 05, 2024	28.07	28.22	28.02	28.12	28.12	11,900
Apr 04, 2024	28.59	28.62	28.19	28.20	28.20	12,800
Apr 03, 2024	28.05	28.31	28.05	28.30	28.30	7,200
Apr 02, 2024	28.28	28.41	28.26	28.29	28.29	4,200
Apr 01, 2024	28.36	28.45	28.18	28.22	28.22	10,400
Mar 28, 2024	28.15	28.33	28.15	28.29	28.29	13,100
Mar 27, 2024	28.29	28.35	28.03	28.11	28.11	29,800
Mar 26, 2024	28.35	28.36	28.26	28.28	28.28	25,000
Mar 25, 2024	28.17	28.29	28.17	28.25	28.25	7,800
Mar 22, 2024	28.23	28.33	28.20	28.25	28.25	8,800
Mar 22, 2024	0.075 Dividend
Mar 21, 2024	28.58	28.58	28.43	28.45	28.38	5,900
Mar 20, 2024	28.12	28.44	28.12	28.43	28.35	4,700
Mar 19, 2024	27.90	28.10	27.87	28.07	28.00	4,900
Mar 18, 2024	28.18	28.20	28.16	28.17	28.09	3,000
Mar 15, 2024	28.23	28.23	28.10	28.12	28.05	10,600
Mar 14, 2024	28.37	28.38	28.31	28.34	28.27	6,400
Mar 13, 2024	28.65	28.69	28.61	28.61	28.53	3,900
Mar 12, 2024	28.61	28.70	28.61	28.70	28.62	4,700
Mar 11, 2024	28.40	28.47	28.34	28.41	28.33	10,900
Mar 08, 2024	28.50	28.61	28.39	28.39	28.32	2,800
Mar 07, 2024	28.33	28.44	28.33	28.44	28.36	6,200
Mar 06, 2024	28.28	28.32	28.22	28.24	28.17	6,200
Mar 05, 2024	27.90	27.90	27.67	27.82	27.75	11,000
Mar 04, 2024	28.00	28.03	27.96	27.98	27.90	17,800
Mar 01, 2024	27.81	28.09	27.81	28.03	27.96	3,700
Feb 29, 2024	27.72	27.72	27.61	27.64	27.57	2,100
Feb 28, 2024	27.61	27.62	27.57	27.59	27.51	7,800
Feb 27, 2024	27.92	27.93	27.88	27.89	27.82	4,300
Feb 26, 2024	28.02	28.02	27.83	27.90	27.83	2,500
Feb 23, 2024	27.97	27.99	27.87	27.99	27.91	7,500
Feb 22, 2024	27.96	28.04	27.91	27.98	27.91	7,100
Feb 21, 2024	27.83	27.83	27.65	27.72	27.65	4,900
Feb 20, 2024	27.77	27.77	27.58	27.73	27.66	8,500
Feb 16, 2024	27.65	27.75	27.63	27.64	27.56	9,500
Feb 15, 2024	27.48	27.61	27.47	27.61	27.54	7,800
Feb 14, 2024	27.31	27.54	27.31	27.50	27.42	4,100
Feb 13, 2024	27.31	27.31	27.00	27.09	27.02	10,100
Feb 12, 2024	27.85	27.87	27.76	27.77	27.70	7,800
Feb 09, 2024	27.46	27.65	27.41	27.61	27.54	17,500
Feb 08, 2024	27.48	27.52	27.43	27.46	27.39	11,500
Feb 07, 2024	27.71	27.71	27.66	27.69	27.62	5,900
Feb 06, 2024	27.51	27.74	27.51	27.74	27.67	6,100
Feb 05, 2024	27.07	27.17	27.01	27.13	27.06	6,300
Feb 02, 2024	27.15	27.26	27.12	27.21	27.14	7,900
Feb 01, 2024	27.22	27.42	27.22	27.42	27.35	5,900
Jan 31, 2024	27.28	27.32	27.01	27.05	26.98	8,000
Jan 30, 2024	27.07	27.09	26.88	27.05	26.98	7,800
Jan 29, 2024	27.32	27.32	27.13	27.28	27.21	8,000
Jan 26, 2024	27.12	27.21	27.08	27.13	27.06	5,200
Jan 25, 2024	27.19	27.19	27.10	27.14	27.06	11,800
Jan 24, 2024	27.15	27.15	27.03	27.07	27.00	20,900
Jan 23, 2024	26.74	26.86	26.72	26.86	26.79	10,200
Jan 22, 2024	26.56	26.61	26.56	26.61	26.54	1,300
Jan 19, 2024	26.61	26.85	26.56	26.84	26.77	5,700
Jan 18, 2024	26.49	26.59	26.46	26.57	26.50	6,900
Jan 17, 2024	26.24	26.37	26.23	26.37	26.30	4,300
Jan 16, 2024	26.99	26.99	26.68	26.72	26.65	9,800
Jan 12, 2024	27.60	27.60	27.49	27.49	27.41	6,300
Jan 11, 2024	27.13	27.40	27.13	27.36	27.28	4,200
Jan 10, 2024	27.18	27.21	27.11	27.11	27.04	5,100
Jan 09, 2024	27.26	27.31	27.22	27.26	27.19	4,700
Jan 08, 2024	27.37	27.64	27.31	27.64	27.57	2,800
Jan 05, 2024	27.75	27.77	27.54	27.55	27.48	13,200
Jan 04, 2024	27.65	27.70	27.56	27.58	27.51	16,400
Jan 03, 2024	27.57	27.82	27.57	27.79	27.72	6,100
Jan 02, 2024	28.03	28.03	27.76	27.85	27.78	9,900
Dec 29, 2023	28.35	28.39	28.30	28.32	28.24	5,300
Dec 28, 2023	28.46	28.46	28.28	28.33	28.25	2,800
Dec 27, 2023	28.11	28.21	28.09	28.18	28.11	10,400
Dec 26, 2023	27.88	27.93	27.83	27.83	27.76	22,700
Dec 22, 2023	28.06	28.06	27.67	27.68	27.61	2,700
Dec 22, 2023	0.065 Dividend
Dec 21, 2023	27.93	27.93	27.73	27.93	27.79	58,100
Dec 20, 2023	27.76	27.78	27.53	27.53	27.40	4,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7317-0.0000(-0.01%)

CRUDE OIL78.72+0.46(+0.59%)

Bitcoin CAD85,842.27+2,321.37(+2.78%)

STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

WisdomTree Emerging Markets Efficient Core Fund (NTSE)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7317
-0.0000(-0.01%)

CRUDE OIL
78.72
+0.46(+0.59%)

Bitcoin CAD
85,842.27
+2,321.37(+2.78%)