WisdomTree Emerging Markets Efficient Core Fund (NTSE) Historical Stock Data
27.52 ↑0.09 (0.31%)
As of April 22, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, NTSE is down -0.01% a day on average. There have been 15 days where WisdomTree Emerging Markets Efficient Core Fund closed green and 15 days where NTSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 27.38 | 27.52 | ↑$0.14 (0.50%) | 27.38 | 27.54 | 3.62K |
| 2024-04-23 | 27.20 | 27.43 | ↑$0.23 (0.85%) | 27.20 | 27.43 | 0.93M |
| 2024-04-22 | 26.97 | 27.17 | ↑$0.20 (0.74%) | 26.97 | 27.19 | 7.18K |
| 2024-04-19 | 26.87 | 26.81 | ↓$0.05 (-0.20%) | 26.78 | 26.87 | 4.95K |
| 2024-04-18 | 26.95 | 26.90 | ↓$0.05 (-0.19%) | 26.85 | 26.95 | 9.31K |
| 2024-04-17 | 26.85 | 26.88 | ↑$0.03 (0.11%) | 26.85 | 26.92 | 6.82K |
| 2024-04-16 | 26.84 | 26.86 | ↑$0.02 (0.07%) | 26.84 | 26.87 | 7.67K |
| 2024-04-15 | 27.41 | 27.23 | ↓$0.18 (-0.65%) | 27.17 | 27.44 | 20.37K |
| 2024-04-12 | 27.87 | 27.47 | ↓$0.40 (-1.42%) | 27.47 | 27.87 | 11.61K |
| 2024-04-11 | 27.96 | 28.11 | ↑$0.14 (0.51%) | 27.96 | 28.14 | 44.65K |
| 2024-04-10 | 28.10 | 27.90 | ↓$0.20 (-0.69%) | 27.90 | 28.12 | 18.35K |
| 2024-04-09 | 28.62 | 28.57 | ↓$0.05 (-0.19%) | 28.49 | 28.62 | 5.26K |
| 2024-04-08 | 28.20 | 28.29 | ↑$0.09 (0.32%) | 28.20 | 28.38 | 14.48K |
| 2024-04-05 | 28.07 | 28.12 | ↑$0.05 (0.18%) | 28.02 | 28.22 | 11.93K |
| 2024-04-04 | 28.60 | 28.20 | ↓$0.40 (-1.38%) | 28.20 | 28.62 | 12.85K |
| 2024-04-03 | 28.05 | 28.30 | ↑$0.25 (0.91%) | 28.05 | 28.31 | 7.20K |
| 2024-04-02 | 28.28 | 28.29 | ↑$0.01 (0.02%) | 28.26 | 28.41 | 4.18K |
| 2024-04-01 | 28.36 | 28.22 | ↓$0.14 (-0.51%) | 28.18 | 28.45 | 10.45K |
| 2024-03-28 | 28.15 | 28.29 | ↑$0.14 (0.50%) | 28.15 | 28.33 | 13.12K |
| 2024-03-27 | 28.29 | 28.11 | ↓$0.18 (-0.64%) | 28.04 | 28.35 | 29.77K |
| 2024-03-26 | 28.35 | 28.28 | ↓$0.07 (-0.23%) | 28.28 | 28.37 | 25.01K |
| 2024-03-25 | 28.17 | 28.26 | ↑$0.08 (0.30%) | 28.17 | 28.29 | 7.71K |
| 2024-03-22 | 28.23 | 28.25 | ↑$0.02 (0.06%) | 28.20 | 28.33 | 8.84K |
| 2024-03-21 | 28.58 | 28.45 | ↓$0.13 (-0.44%) | 28.43 | 28.58 | 5.88K |
| 2024-03-20 | 28.12 | 28.43 | ↑$0.31 (1.10%) | 28.12 | 28.45 | 4.74K |
| 2024-03-19 | 27.90 | 28.07 | ↑$0.17 (0.61%) | 27.88 | 28.11 | 4.91K |
| 2024-03-18 | 28.18 | 28.17 | ↓$0.01 (-0.05%) | 28.16 | 28.20 | 2.96K |
| 2024-03-15 | 28.23 | 28.12 | ↓$0.11 (-0.39%) | 28.10 | 28.23 | 10.60K |
| 2024-03-14 | 28.37 | 28.34 | ↓$0.03 (-0.10%) | 28.31 | 28.38 | 6.36K |
| 2024-03-13 | 28.65 | 28.61 | ↓$0.04 (-0.14%) | 28.61 | 28.69 | 3.90K |
Create an account or log in to view more rows.
$NTSE Holding Strong since January ??????????
$NTSE It's coming
load 'em up.
$NTSE added
$NTSE we’re fucked tomorrow boys
$NTSE bag holders for life club
$NTSE lets go!!
$NTSE do what the markets tells you to do not the other way around
$NTSE Mindset is key
$NTSE what’s gonna happen now
$NTSE low volume today isn’t necessarily a bad thing