Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,286.80 +515.00 (+0.82%) CMC Crypto 200
1,312.93 +35.95 (+2.81%)
WisdomTree Emerging Currency Strategy Fund (CEW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.89 | 17.89 | 17.88 | 17.88 | 17.88 | 1,116 |
| 02 May 2024 | 17.79 | 17.79 | 17.78 | 17.79 | 17.79 | 400 |
| 01 May 2024 | 17.65 | 17.72 | 17.65 | 17.70 | 17.70 | 800 |
| 30 Apr 2024 | 17.74 | 17.74 | 17.67 | 17.67 | 17.67 | 1,400 |
| 29 Apr 2024 | 17.75 | 17.77 | 17.75 | 17.77 | 17.77 | 1,000 |
| 26 Apr 2024 | 17.70 | 17.70 | 17.68 | 17.69 | 17.69 | 500 |
| 25 Apr 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 17.67 | 200 |
| 24 Apr 2024 | 17.61 | 17.66 | 17.61 | 17.64 | 17.64 | 1,100 |
| 23 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 100 |
| 22 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 300 |
| 19 Apr 2024 | 17.63 | 17.63 | 17.59 | 17.63 | 17.63 | 4,800 |
| 18 Apr 2024 | 17.59 | 17.59 | 17.57 | 17.57 | 17.57 | 400 |
| 17 Apr 2024 | 17.59 | 17.63 | 17.55 | 17.59 | 17.59 | 2,000 |
| 16 Apr 2024 | 17.54 | 17.54 | 17.52 | 17.52 | 17.52 | 300 |
| 15 Apr 2024 | 17.59 | 17.60 | 17.59 | 17.60 | 17.60 | 800 |
| 12 Apr 2024 | 17.64 | 17.68 | 17.64 | 17.68 | 17.68 | 800 |
| 11 Apr 2024 | 17.79 | 17.83 | 17.79 | 17.83 | 17.83 | 1,200 |
| 10 Apr 2024 | 17.86 | 17.86 | 17.79 | 17.82 | 17.82 | 2,100 |
| 09 Apr 2024 | 17.98 | 17.98 | 17.95 | 17.95 | 17.95 | 400 |
| 08 Apr 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 17.90 | 1,000 |
| 05 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 100 |
| 04 Apr 2024 | 17.88 | 17.88 | 17.87 | 17.87 | 17.87 | 400 |
| 03 Apr 2024 | 17.77 | 17.80 | 17.75 | 17.80 | 17.80 | 7,400 |
| 02 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1,100 |
| 01 Apr 2024 | 17.75 | 17.75 | 17.69 | 17.69 | 17.69 | 900 |
| 28 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 100 |
| 27 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 100 |
| 26 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 100 |
| 25 Mar 2024 | 17.73 | 17.74 | 17.73 | 17.74 | 17.74 | 3,600 |
| 22 Mar 2024 | 17.72 | 17.72 | 17.70 | 17.70 | 17.70 | 300 |
| 21 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 100 |
| 20 Mar 2024 | 17.73 | 17.81 | 17.71 | 17.81 | 17.81 | 2,600 |
| 19 Mar 2024 | 17.74 | 17.76 | 17.74 | 17.76 | 17.76 | 200 |
| 18 Mar 2024 | 17.81 | 17.81 | 17.77 | 17.77 | 17.77 | 600 |
| 15 Mar 2024 | 17.84 | 17.85 | 17.84 | 17.85 | 17.85 | 300 |
| 14 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 13 Mar 2024 | 17.89 | 17.91 | 17.89 | 17.91 | 17.91 | 600 |
| 12 Mar 2024 | 17.82 | 17.84 | 17.82 | 17.84 | 17.84 | 200 |
| 11 Mar 2024 | 17.89 | 17.89 | 17.84 | 17.84 | 17.84 | 1,500 |
| 08 Mar 2024 | 17.82 | 17.86 | 17.81 | 17.83 | 17.83 | 3,900 |
| 07 Mar 2024 | 17.79 | 17.79 | 17.75 | 17.78 | 17.78 | 16,900 |
| 06 Mar 2024 | 17.71 | 17.73 | 17.71 | 17.73 | 17.73 | 300 |
| 05 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 100 |
| 04 Mar 2024 | 17.67 | 17.68 | 17.67 | 17.68 | 17.68 | 5,400 |
| 01 Mar 2024 | 17.68 | 17.72 | 17.67 | 17.70 | 17.70 | 4,100 |
| 29 Feb 2024 | 17.70 | 17.70 | 17.65 | 17.68 | 17.68 | 4,000 |
| 28 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 100 |
| 27 Feb 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 17.67 | 1,200 |
| 26 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 100 |
| 23 Feb 2024 | 17.65 | 17.65 | 17.61 | 17.61 | 17.61 | 100 |
| 22 Feb 2024 | 17.68 | 17.68 | 17.67 | 17.67 | 17.67 | 200 |
| 21 Feb 2024 | 17.66 | 17.68 | 17.66 | 17.68 | 17.68 | 900 |
| 20 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 100 |
| 16 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| 15 Feb 2024 | 17.63 | 17.67 | 17.63 | 17.64 | 17.64 | 700 |
| 14 Feb 2024 | 17.66 | 17.67 | 17.61 | 17.67 | 17.67 | 1,600 |
| 13 Feb 2024 | 17.62 | 17.62 | 17.56 | 17.56 | 17.56 | 500 |
| 12 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 100 |
| 09 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,100 |
| 08 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 300 |
| 07 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
| 06 Feb 2024 | 17.60 | 17.64 | 17.60 | 17.63 | 17.63 | 1,100 |
| 05 Feb 2024 | 17.51 | 17.57 | 17.51 | 17.57 | 17.57 | 1,800 |
| 02 Feb 2024 | 17.66 | 17.66 | 17.59 | 17.59 | 17.59 | 4,500 |
| 01 Feb 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 6,300 |
| 31 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 100 |
| 30 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 100 |
| 29 Jan 2024 | 17.65 | 17.65 | 17.62 | 17.64 | 17.64 | 1,300 |
| 26 Jan 2024 | 17.70 | 17.70 | 17.65 | 17.68 | 17.68 | 1,000 |
| 25 Jan 2024 | 17.64 | 17.66 | 17.64 | 17.64 | 17.64 | 600 |
| 24 Jan 2024 | 17.65 | 17.71 | 17.65 | 17.67 | 17.67 | 200 |
| 23 Jan 2024 | 17.62 | 17.62 | 17.58 | 17.60 | 17.60 | 800 |
| 22 Jan 2024 | 17.65 | 17.65 | 17.61 | 17.63 | 17.63 | 500 |
| 19 Jan 2024 | 17.64 | 17.68 | 17.64 | 17.68 | 17.68 | 60,200 |
| 18 Jan 2024 | 17.61 | 17.63 | 17.61 | 17.63 | 17.63 | 3,800 |
| 17 Jan 2024 | 17.54 | 17.56 | 17.46 | 17.56 | 17.56 | 20,400 |
| 16 Jan 2024 | 17.70 | 17.70 | 17.58 | 17.62 | 17.62 | 1,900 |
| 12 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
| 11 Jan 2024 | 17.80 | 17.80 | 17.74 | 17.74 | 17.74 | 1,800 |
| 10 Jan 2024 | 17.76 | 17.76 | 17.71 | 17.74 | 17.74 | 662,600 |
| 09 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 100 |
| 08 Jan 2024 | 17.86 | 17.86 | 17.85 | 17.86 | 17.86 | 600 |
| 05 Jan 2024 | 17.96 | 18.00 | 17.87 | 17.88 | 17.88 | 7,300 |
| 04 Jan 2024 | 17.87 | 17.99 | 17.81 | 17.82 | 17.82 | 4,200 |
| 03 Jan 2024 | 17.86 | 17.86 | 17.83 | 17.83 | 17.83 | 600 |
| 02 Jan 2024 | 18.00 | 18.00 | 17.88 | 17.88 | 17.88 | 1,200 |
| 29 Dec 2023 | 18.01 | 18.02 | 17.98 | 18.01 | 18.01 | 2,800 |
| 28 Dec 2023 | 18.09 | 18.09 | 17.95 | 17.99 | 17.99 | 2,400 |
| 27 Dec 2023 | 17.97 | 18.02 | 17.97 | 18.00 | 18.00 | 1,000 |
| 26 Dec 2023 | 17.92 | 17.95 | 17.88 | 17.95 | 17.95 | 6,600 |
| 22 Dec 2023 | 17.95 | 17.95 | 17.89 | 17.89 | 17.89 | 51,000 |
| 22 Dec 2023 | 0.36 Dividend | |||||
| 21 Dec 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.90 | 2,200 |
| 20 Dec 2023 | 18.23 | 18.26 | 18.19 | 18.19 | 17.83 | 3,000 |
| 19 Dec 2023 | 18.26 | 18.29 | 18.26 | 18.26 | 17.90 | 1,400 |
| 18 Dec 2023 | 18.19 | 18.19 | 18.15 | 18.17 | 17.81 | 10,600 |
| 15 Dec 2023 | 18.16 | 18.19 | 18.16 | 18.18 | 17.82 | 3,900 |
| 14 Dec 2023 | 18.16 | 18.22 | 18.16 | 18.22 | 17.86 | 100 |
| 13 Dec 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.78 | 100 |
| 12 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.