WISDOMTREE STRONG DOLLAR EMERGING MARKETS EQUITY FUND NA (EMSD) Exchange: BATS

  1. Profile
  2. WISDOMTREE STRONG DOLLAR EMERGING MARKETS EQUITY FUND NA (EMSD)

Data as of April 29, 2024

$28.46 ($-0.18) -0.63%

WISDOMTREE STRONG DOLLAR EMERGING MARKETS EQUITY FUND NA - Daily Information
Click for more stock information on WISDOMTREE STRONG DOLLAR EMERGING MARKETS EQUITY FUND NA.
Daily Information Data
Date April 29, 2024
Open $28.52
Previous Close $28.46
High $28.52
Low $28.46
Adjusted Open $28.52
Previous Adjusted Close $28.46
Adjusted High $28.52
Adjusted Low $28.46
Invest in WISDOMTREE STRONG DOLLAR EMERGING MARKETS EQUITY FUND NA (EMSD)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for WISDOMTREE STRONG DOLLAR EMERGING MARKETS EQUITY FUND NA (EMSD)
Date Open High Low Close Adj.Close Volume
2018-03-16 $28.52 $28.52 $28.46 $28.46 $28.46 1,741
2018-03-15 $28.78 $28.78 $28.62 $28.64 $28.64 1,134
2018-03-14 $28.69 $28.69 $28.69 $28.69 $28.69 201
2018-03-13 $28.58 $28.58 $28.58 $28.58 $28.58 12
2018-03-12 $28.58 $28.58 $28.58 $28.58 $28.58 100
2018-03-09 $28.25 $28.25 $28.25 $28.25 $28.25 154
2018-03-08 $28.12 $28.12 $28.12 $28.12 $28.12 104
2018-03-07 $28.02 $28.03 $28.02 $28.03 $28.03 1,707
2018-03-06 $28.13 $28.13 $28.08 $28.08 $28.08 2,150
2018-03-05 $27.84 $27.85 $27.84 $27.85 $27.85 1,000
2018-03-02 $28.03 $28.03 $28.03 $28.03 $28.03 20
2018-03-01 $28.03 $28.03 $28.03 $28.03 $28.03 0
2018-02-28 $28.03 $28.03 $28.03 $28.03 $28.03 0
2018-02-27 $28.04 $28.06 $28.03 $28.03 $28.03 2,946
2018-02-26 $28.14 $28.14 $28.14 $28.14 $28.14 0
2018-02-23 $28.14 $28.14 $28.14 $28.14 $28.14 0
2018-02-22 $28.14 $28.14 $28.14 $28.14 $28.14 0
2018-02-21 $28.14 $28.14 $28.14 $28.14 $28.14 100
2018-02-20 $27.94 $27.94 $27.85 $27.85 $27.85 850
2018-02-16 $28.44 $28.45 $28.30 $28.30 $28.30 2,731
2018-02-15 $27.81 $27.81 $27.81 $27.81 $27.81 0
2018-02-14 $27.81 $27.81 $27.81 $27.81 $27.81 200
2018-02-13 $27.55 $27.55 $27.55 $27.55 $27.55 200
2018-02-12 $27.19 $27.19 $27.19 $27.19 $27.19 50
2018-02-09 $27.19 $27.19 $27.19 $27.19 $27.19 0
2018-02-08 $27.60 $27.60 $27.19 $27.19 $27.19 1,306
2018-02-07 $27.90 $27.90 $27.90 $27.90 $27.90 380
2018-02-06 $27.76 $28.00 $27.76 $28.00 $28.00 1,076
2018-02-05 $28.26 $28.27 $27.70 $27.70 $27.70 1,251
2018-02-02 $28.61 $28.64 $28.61 $28.64 $28.64 287
2018-02-01 $29.76 $29.76 $29.76 $29.76 $29.76 61
2018-01-31 $29.76 $29.76 $29.76 $29.76 $29.76 8
2018-01-30 $29.76 $29.76 $29.76 $29.76 $29.76 0
2018-01-29 $29.76 $29.76 $29.76 $29.76 $29.76 10
2018-01-26 $29.79 $29.79 $29.79 $29.79 $29.79 1
2018-01-25 $29.79 $29.79 $29.79 $29.79 $29.79 0
2018-01-24 $29.79 $29.79 $29.79 $29.79 $29.79 1
2018-01-23 $29.47 $29.47 $29.47 $29.47 $29.47 0
2018-01-22 $29.36 $29.47 $29.36 $29.47 $29.47 1,039
2018-01-19 $28.97 $28.97 $28.97 $28.97 $28.97 0
2018-01-18 $28.98 $28.98 $28.98 $28.98 $28.98 200
2018-01-17 $28.97 $28.97 $28.97 $28.97 $28.97 138
2018-01-16 $28.76 $28.90 $28.67 $28.67 $28.67 1,522
2018-01-12 $28.64 $28.64 $28.64 $28.64 $28.64 151
2018-01-11 $28.39 $28.39 $28.39 $28.39 $28.39 1
2018-01-10 $28.40 $28.40 $28.39 $28.39 $28.39 2,242
2018-01-09 $28.83 $28.83 $28.83 $28.83 $28.83 64
2018-01-08 $28.79 $28.84 $28.79 $28.83 $28.83 1,600
2018-01-05 $28.99 $29.00 $28.99 $29.00 $29.00 235
2018-01-04 $28.70 $28.70 $28.70 $28.70 $28.70 150
2018-01-03 $28.75 $28.75 $28.75 $28.75 $28.75 284
2018-01-02 $27.97 $27.97 $27.97 $27.97 $27.97 26
2017-12-29 $27.97 $27.97 $27.97 $27.97 $27.97 0
2017-12-28 $27.97 $27.97 $27.97 $27.97 $27.97 300
2017-12-27 $27.55 $27.55 $27.55 $27.55 $27.55 1
2017-12-26 $27.50 $27.60 $27.50 $27.55 $27.55 1,140
2017-12-22 $27.92 $27.92 $27.92 $27.92 $27.61 8
2017-12-21 $27.79 $27.81 $27.79 $27.79 $27.48 550
2017-12-20 $27.79 $27.80 $27.79 $27.80 $27.48 699
2017-12-19 $27.65 $27.65 $27.50 $27.50 $27.19 1,000
2017-12-18 $27.70 $27.70 $27.65 $27.65 $27.34 357
2017-12-15 $27.55 $27.55 $27.55 $27.55 $27.24 0
2017-12-14 $27.55 $27.55 $27.55 $27.55 $27.24 400
2017-12-13 $27.56 $27.56 $27.56 $27.56 $27.25 284
2017-12-12 $27.27 $27.27 $27.27 $27.27 $26.96 1
2017-12-11 $27.27 $27.27 $27.27 $27.27 $26.96 38
2017-12-08 $27.27 $27.27 $27.27 $27.27 $26.96 0
2017-12-07 $27.27 $27.27 $27.27 $27.27 $26.96 0
2017-12-06 $27.27 $27.27 $27.27 $27.27 $26.96 100
2017-12-05 $27.69 $27.69 $27.69 $27.69 $27.38 102
2017-12-04 $28.83 $28.83 $28.79 $28.79 $27.17 1,250
2017-12-01 $28.63 $28.77 $28.63 $28.75 $27.14 1,481
2017-11-30 $29.25 $29.25 $29.25 $29.25 $27.61 81
2017-11-29 $29.25 $29.25 $29.25 $29.25 $27.61 33
2017-11-28 $29.25 $29.25 $29.25 $29.25 $27.61 100
2017-11-27 $29.11 $29.11 $29.10 $29.10 $27.47 701
2017-11-24 $29.54 $29.54 $29.54 $29.54 $27.88 400
2017-11-22 $29.40 $29.40 $29.40 $29.40 $27.75 100
2017-11-21 $29.44 $29.45 $29.43 $29.43 $27.78 300
2017-11-20 $29.07 $29.07 $29.07 $29.07 $27.44 81
2017-11-17 $29.01 $29.07 $29.01 $29.07 $27.44 430
2017-11-16 $28.69 $28.69 $28.69 $28.69 $27.08 0
2017-11-15 $28.69 $28.69 $28.69 $28.69 $27.08 0
2017-11-14 $28.67 $28.69 $28.67 $28.69 $27.08 1,100
2017-11-13 $28.67 $28.67 $28.67 $28.67 $27.06 101
2017-11-10 $29.22 $29.22 $29.22 $29.22 $27.58 0
2017-11-09 $29.22 $29.22 $29.22 $29.22 $27.58 0
2017-11-08 $29.22 $29.22 $29.22 $29.22 $27.58 518
2017-11-07 $29.07 $29.07 $29.04 $29.04 $27.41 1,402
2017-11-06 $29.25 $29.25 $29.25 $29.25 $27.61 0
2017-11-03 $29.30 $29.30 $29.12 $29.25 $27.61 3,705
2017-11-02 $29.31 $29.31 $29.31 $29.31 $27.66 500
2017-11-01 $28.90 $28.90 $28.90 $28.90 $27.27 0
2017-10-31 $28.90 $28.90 $28.90 $28.90 $27.27 0
2017-10-30 $28.90 $28.90 $28.90 $28.90 $27.27 506
2017-10-27 $28.85 $28.85 $28.85 $28.85 $27.23 0
2017-10-26 $28.85 $28.85 $28.85 $28.85 $27.23 100
2017-10-25 $28.72 $28.72 $28.72 $28.72 $27.11 0
2017-10-24 $28.72 $28.72 $28.72 $28.72 $27.11 0
2017-10-23 $28.72 $28.72 $28.72 $28.72 $27.11 400
2017-10-20 $28.85 $28.85 $28.85 $28.85 $27.23 0
2017-10-19 $28.85 $28.85 $28.85 $28.85 $27.23 0
2017-10-18 $28.85 $28.85 $28.85 $28.85 $27.23 700
2017-10-17 $29.04 $29.04 $29.04 $29.04 $27.41 0
2017-10-16 $29.04 $29.04 $29.04 $29.04 $27.41 300
2017-10-13 $29.07 $29.07 $29.07 $29.07 $27.44 300
2017-10-12 $28.97 $28.97 $28.97 $28.97 $27.34 71
2017-10-11 $28.55 $28.55 $28.55 $28.55 $26.95 0
2017-10-10 $28.55 $28.55 $28.55 $28.55 $26.95 0
2017-10-09 $28.55 $28.55 $28.55 $28.55 $26.95 0
2017-10-06 $28.55 $28.55 $28.55 $28.55 $26.95 200
2017-10-05 $28.19 $28.19 $28.19 $28.19 $26.61 1
2017-10-04 $28.19 $28.19 $28.19 $28.19 $26.61 0
2017-10-03 $28.19 $28.19 $28.19 $28.19 $26.61 1
2017-10-02 $28.19 $28.19 $28.19 $28.19 $26.61 751
2017-09-29 $27.71 $27.71 $27.71 $27.71 $26.15 0
2017-09-28 $27.71 $27.71 $27.71 $27.71 $26.15 100
2017-09-27 $27.71 $27.71 $27.71 $27.71 $26.15 0
2017-09-26 $27.71 $27.71 $27.71 $27.71 $26.15 100
2017-09-25 $28.65 $28.65 $28.33 $28.34 $26.15 1,400
2017-09-22 $28.90 $28.90 $28.90 $28.90 $26.67 110
2017-09-21 $29.07 $29.07 $29.07 $29.07 $26.82 0
2017-09-20 $29.07 $29.07 $29.07 $29.07 $26.82 1
2017-09-19 $29.07 $29.07 $29.07 $29.07 $26.82 0
2017-09-18 $29.07 $29.07 $29.07 $29.07 $26.82 0
2017-09-15 $29.07 $29.07 $29.07 $29.07 $26.82 0
2017-09-14 $29.10 $29.10 $29.07 $29.07 $26.82 800
2017-09-13 $29.20 $29.20 $29.20 $29.20 $26.94 0
2017-09-12 $29.20 $29.20 $29.20 $29.20 $26.94 200
2017-09-11 $28.89 $28.89 $28.89 $28.89 $26.65 0
2017-09-08 $28.89 $28.89 $28.89 $28.89 $26.65 100
2017-09-07 $28.79 $28.79 $28.79 $28.79 $26.57 0
2017-09-06 $28.79 $28.79 $28.79 $28.79 $26.57 100
2017-09-05 $28.89 $28.89 $28.79 $28.79 $26.57 300
2017-09-01 $29.18 $29.18 $29.18 $29.18 $26.92 12
2017-08-31 $28.82 $28.82 $28.82 $28.82 $26.59 2
2017-08-30 $28.82 $28.82 $28.82 $28.82 $26.59 0
2017-08-29 $28.82 $28.82 $28.82 $28.82 $26.59 0
2017-08-28 $28.82 $28.82 $28.82 $28.82 $26.59 0
2017-08-25 $28.77 $28.85 $28.77 $28.82 $26.59 1,210
2017-08-24 $28.57 $28.59 $28.57 $28.59 $26.38 570
2017-08-23 $27.96 $27.96 $27.96 $27.96 $25.80 0
2017-08-22 $27.96 $27.96 $27.96 $27.96 $25.80 0
2017-08-21 $27.96 $27.96 $27.96 $27.96 $25.80 0
2017-08-18 $27.96 $27.96 $27.96 $27.96 $25.80 200
2017-08-17 $28.07 $28.07 $28.07 $28.07 $25.90 0
2017-08-16 $28.02 $28.07 $28.02 $28.07 $25.90 300
2017-08-15 $27.59 $27.59 $27.59 $27.59 $25.46 0
2017-08-14 $27.59 $27.59 $27.59 $27.59 $25.46 0
2017-08-11 $27.59 $27.59 $27.59 $27.59 $25.46 0
2017-08-10 $27.81 $27.81 $27.59 $27.59 $25.46 1,100
2017-08-09 $28.31 $28.31 $28.20 $28.20 $26.02 300
2017-08-08 $28.72 $28.72 $28.72 $28.72 $26.50 100
2017-08-07 $28.72 $28.72 $28.72 $28.72 $26.50 100
2017-08-04 $28.72 $28.72 $28.72 $28.72 $26.50 100
2017-08-03 $28.79 $28.79 $28.79 $28.79 $26.56 0
2017-08-02 $28.84 $28.84 $28.79 $28.79 $26.56 300
2017-08-01 $28.63 $28.63 $28.63 $28.63 $26.42 0
2017-07-31 $28.63 $28.63 $28.63 $28.63 $26.42 800
2017-07-28 $28.65 $28.65 $28.63 $28.63 $26.42 758
2017-07-27 $29.07 $29.07 $29.07 $29.07 $26.82 0
2017-07-26 $29.07 $29.07 $29.07 $29.07 $26.82 0
2017-07-25 $29.07 $29.07 $29.07 $29.07 $26.82 100
2017-07-24 $28.97 $29.00 $28.97 $29.00 $26.76 400
2017-07-21 $28.75 $28.76 $28.75 $28.76 $26.54 1,800
2017-07-20 $27.81 $27.81 $27.81 $27.81 $25.66 0
2017-07-19 $27.81 $27.81 $27.81 $27.81 $25.66 0
2017-07-18 $27.81 $27.81 $27.81 $27.81 $25.66 0
2017-07-17 $27.81 $27.81 $27.81 $27.81 $25.66 0
2017-07-14 $27.81 $27.81 $27.81 $27.81 $25.66 0
2017-07-13 $27.81 $27.81 $27.81 $27.81 $25.66 0
2017-07-12 $27.81 $27.81 $27.81 $27.81 $25.66 0
2017-07-11 $27.81 $27.81 $27.81 $27.81 $25.66 100
2017-07-10 $27.82 $27.83 $27.82 $27.83 $25.68 1,244
2017-07-07 $27.57 $27.57 $27.57 $27.57 $25.44 0
2017-07-06 $27.57 $27.57 $27.57 $27.57 $25.44 400
2017-07-05 $27.56 $27.70 $27.55 $27.70 $25.56 800
2017-07-03 $27.87 $27.87 $27.87 $27.87 $25.72 4
2017-06-30 $27.84 $27.84 $27.84 $27.84 $25.69 0
2017-06-29 $27.84 $27.84 $27.84 $27.84 $25.69 200
2017-06-28 $27.72 $27.72 $27.72 $27.72 $25.57 0
2017-06-27 $27.97 $27.97 $27.72 $27.72 $25.57 600
2017-06-26 $27.57 $27.57 $27.57 $27.57 $25.44 200
2017-06-23 $27.57 $27.57 $27.57 $27.57 $25.44 100
2017-06-22 $27.70 $27.70 $27.70 $27.70 $25.56 200
2017-06-21 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-20 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-19 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-16 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-15 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-14 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-13 $27.37 $27.37 $27.37 $27.37 $25.25 1
2017-06-12 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-09 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-08 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-07 $27.37 $27.37 $27.37 $27.37 $25.25 1
2017-06-06 $27.37 $27.37 $27.37 $27.37 $25.25 18
2017-06-05 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-02 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-06-01 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-05-31 $27.37 $27.37 $27.37 $27.37 $25.25 10
2017-05-30 $27.37 $27.37 $27.37 $27.37 $25.25 0
2017-05-26 $27.37 $27.37 $27.37 $27.37 $25.25 100
2017-05-25 $27.14 $27.14 $27.14 $27.14 $25.04 0
2017-05-24 $27.12 $27.14 $27.12 $27.14 $25.04 1,124
2017-05-23 $27.09 $27.10 $27.09 $27.09 $25.00 849
2017-05-22 $27.64 $27.64 $27.64 $27.64 $25.50 0
2017-05-19 $27.64 $27.64 $27.64 $27.64 $25.50 0
2017-05-18 $27.64 $27.64 $27.64 $27.64 $25.50 0
2017-05-17 $27.64 $27.64 $27.64 $27.64 $25.50 17
2017-05-16 $27.46 $27.46 $27.46 $27.46 $25.34 0
2017-05-15 $27.46 $27.46 $27.46 $27.46 $25.34 83
2017-05-12 $26.97 $26.97 $26.97 $26.97 $24.89 0
2017-05-11 $26.97 $26.97 $26.97 $26.97 $24.89 0
2017-05-10 $26.97 $26.97 $26.97 $26.97 $24.89 0
2017-05-09 $26.97 $26.97 $26.97 $26.97 $24.89 0
2017-05-08 $26.97 $26.97 $26.97 $26.97 $24.89 0
2017-05-05 $26.97 $26.97 $26.97 $26.97 $24.89 0
2017-05-04 $26.97 $26.97 $26.97 $26.97 $24.89 0
2017-05-03 $26.98 $26.98 $26.97 $26.97 $24.89 566
2017-05-02 $27.21 $27.21 $27.21 $27.21 $25.11 132
2017-05-01 $27.00 $27.00 $27.00 $27.00 $24.91 200
2017-04-28 $26.84 $26.85 $26.84 $26.85 $24.78 500
2017-04-27 $26.79 $26.79 $26.79 $26.79 $24.72 100
2017-04-26 $26.54 $26.54 $26.54 $26.54 $24.49 0
2017-04-25 $26.54 $26.54 $26.54 $26.54 $24.49 0
2017-04-24 $26.53 $26.54 $26.53 $26.54 $24.49 1,100
2017-04-21 $26.24 $26.24 $26.24 $26.24 $24.21 6
2017-04-20 $26.25 $26.25 $26.24 $26.24 $24.21 2,300
2017-04-19 $26.02 $26.02 $26.02 $26.02 $24.01 500
2017-04-18 $26.26 $26.26 $26.16 $26.16 $24.14 791
2017-04-17 $26.34 $26.34 $26.34 $26.34 $24.30 100
2017-04-13 $26.56 $26.56 $26.55 $26.55 $24.50 1,600
2017-04-12 $26.40 $26.40 $26.40 $26.40 $24.36 107
2017-04-11 $26.34 $26.34 $26.26 $26.26 $24.23 601
2017-04-10 $26.41 $26.45 $26.41 $26.45 $24.41 700
2017-04-07 $26.69 $26.69 $26.69 $26.69 $24.63 0
2017-04-06 $26.69 $26.69 $26.69 $26.69 $24.63 200
2017-04-05 $26.85 $26.85 $26.85 $26.85 $24.78 200
2017-04-04 $26.72 $26.86 $26.72 $26.82 $24.75 959
2017-04-03 $26.85 $26.85 $26.85 $26.85 $24.78 100
2017-03-31 $26.86 $26.86 $26.86 $26.86 $24.78 0
2017-03-30 $26.86 $26.86 $26.86 $26.86 $24.78 100
2017-03-29 $26.91 $26.91 $26.91 $26.91 $24.83 100
2017-03-28 $26.83 $26.84 $26.81 $26.84 $24.77 4,015
2017-03-27 $26.81 $26.81 $26.81 $26.81 $24.74 100
2017-03-24 $26.87 $26.87 $26.87 $26.87 $24.79 100
2017-03-23 $26.89 $26.89 $26.89 $26.89 $24.81 100
2017-03-22 $26.67 $26.82 $26.67 $26.79 $24.72 700
2017-03-21 $27.00 $27.00 $26.86 $26.86 $24.78 900
2017-03-20 $26.78 $26.78 $26.78 $26.78 $24.71 0
2017-03-17 $26.75 $26.78 $26.75 $26.78 $24.71 15,300
2017-03-16 $26.75 $26.75 $26.75 $26.75 $24.68 100
2017-03-15 $26.68 $26.70 $26.68 $26.70 $24.64 430
2017-03-14 $26.08 $26.08 $26.08 $26.08 $24.06 200
2017-03-13 $25.66 $25.66 $25.66 $25.66 $23.68 40
2017-03-10 $25.69 $25.69 $25.66 $25.66 $23.68 600
2017-03-09 $25.80 $25.80 $25.80 $25.80 $23.81 0
2017-03-08 $25.80 $25.80 $25.80 $25.80 $23.81 0
2017-03-07 $25.80 $25.81 $25.79 $25.80 $23.81 3,040
2017-03-06 $25.74 $25.74 $25.74 $25.74 $23.75 101
2017-03-03 $25.64 $25.64 $25.64 $25.64 $23.66 499
2017-03-02 $25.59 $25.59 $25.59 $25.59 $23.61 200
2017-03-01 $25.88 $25.95 $25.83 $25.95 $23.94 620
2017-02-28 $26.07 $26.07 $26.07 $26.07 $24.06 4
2017-02-27 $25.89 $25.89 $25.81 $25.81 $23.82 577
2017-02-24 $25.93 $25.95 $25.88 $25.88 $23.88 1,123
2017-02-23 $26.14 $26.14 $26.08 $26.08 $24.06 834
2017-02-22 $25.97 $26.03 $25.97 $26.03 $24.02 800
2017-02-21 $25.97 $26.01 $25.97 $26.01 $24.00 300
2017-02-17 $25.65 $25.65 $25.65 $25.65 $23.67 200
2017-02-16 $25.72 $25.72 $25.72 $25.72 $23.73 0
2017-02-15 $25.62 $25.72 $25.62 $25.72 $23.73 300
2017-02-14 $25.50 $25.58 $25.50 $25.58 $23.60 400
2017-02-13 $25.49 $25.55 $25.49 $25.55 $23.58 300
2017-02-10 $25.37 $25.49 $25.37 $25.49 $23.52 600
2017-02-09 $25.34 $25.34 $25.30 $25.30 $23.34 200
2017-02-08 $25.21 $25.23 $25.21 $25.23 $23.28 300
2017-02-07 $25.04 $25.04 $25.04 $25.04 $23.10 100
2017-02-06 $25.20 $25.20 $25.20 $25.20 $23.25 100
2017-02-03 $24.83 $24.83 $24.83 $24.83 $22.91 0
2017-02-02 $24.83 $24.83 $24.83 $24.83 $22.91 0
2017-02-01 $24.86 $24.86 $24.83 $24.83 $22.91 433
2017-01-31 $24.84 $24.84 $24.82 $24.82 $22.90 930
2017-01-30 $24.73 $24.75 $24.73 $24.75 $22.84 505
2017-01-27 $24.69 $24.75 $24.67 $24.71 $22.80 7,591
2017-01-26 $24.79 $24.81 $24.76 $24.78 $22.86 7,483
2017-01-25 $24.78 $24.81 $24.65 $24.79 $22.87 21,125
2017-01-24 $24.47 $24.65 $24.47 $24.52 $22.63 184,493
2017-01-23 $24.43 $24.46 $24.31 $24.40 $22.51 80,763
2017-01-20 $24.33 $24.33 $24.20 $24.25 $22.38 19,474
2017-01-19 $24.50 $24.50 $24.30 $24.34 $22.46 53,276
2017-01-18 $24.53 $24.53 $24.46 $24.46 $22.57 14,282
2017-01-17 $24.60 $24.60 $24.60 $24.60 $22.70 22
2017-01-13 $24.58 $24.60 $24.58 $24.60 $22.70 278
2017-01-12 $24.69 $24.69 $24.69 $24.69 $22.78 100
2017-01-11 $24.39 $24.56 $24.38 $24.56 $22.66 1,000
2017-01-10 $24.18 $24.18 $24.18 $24.18 $22.31 63
2017-01-09 $24.24 $24.25 $24.24 $24.25 $22.38 1,178
2017-01-06 $24.36 $24.36 $24.36 $24.36 $22.48 20
2017-01-05 $24.41 $24.41 $24.36 $24.36 $22.48 700
2017-01-04 $23.90 $23.90 $23.90 $23.90 $22.05 1
2017-01-03 $23.99 $23.99 $23.93 $23.93 $22.08 671
2016-12-30 $23.71 $23.71 $23.67 $23.67 $21.84 464
2016-12-29 $23.72 $23.72 $23.72 $23.72 $21.89 120
2016-12-28 $23.30 $23.30 $23.30 $23.30 $21.50 87
2016-12-27 $23.30 $23.30 $23.30 $23.30 $21.50 0
2016-12-23 $23.30 $23.30 $23.30 $23.30 $21.50 145
2016-12-22 $23.40 $23.40 $23.37 $23.37 $21.50 1,164
2016-12-21 $23.78 $23.78 $23.74 $23.74 $21.84 505
2016-12-20 $23.80 $23.80 $23.80 $23.80 $21.90 199
2016-12-19 $23.91 $23.93 $23.91 $23.93 $22.02 393
2016-12-16 $23.95 $23.95 $23.95 $23.95 $22.04 374
2016-12-15 $24.08 $24.13 $24.08 $24.13 $22.20 961
2016-12-14 $24.36 $24.36 $23.95 $23.95 $22.04 605
2016-12-13 $24.18 $24.18 $24.18 $24.18 $22.25 1
2016-12-12 $24.17 $24.18 $24.17 $24.18 $22.25 1,077
2016-12-09 $24.13 $24.13 $24.13 $24.13 $22.21 0
2016-12-08 $24.13 $24.13 $24.13 $24.13 $22.21 0
2016-12-07 $24.11 $24.13 $24.11 $24.13 $22.21 881
2016-12-06 $23.97 $24.00 $23.97 $24.00 $22.08 346
2016-12-05 $23.74 $23.74 $23.71 $23.71 $21.82 269
2016-12-02 $23.67 $23.70 $23.67 $23.67 $21.78 768
2016-12-01 $23.90 $23.90 $23.90 $23.90 $22.00 0
2016-11-30 $23.89 $23.90 $23.88 $23.90 $22.00 607
2016-11-29 $23.85 $23.85 $23.85 $23.85 $21.94 0
2016-11-28 $23.84 $23.85 $23.84 $23.85 $21.94 457
2016-11-25 $23.56 $23.56 $23.56 $23.56 $21.68 0
2016-11-23 $23.56 $23.56 $23.56 $23.56 $21.68 174
2016-11-22 $23.43 $23.43 $23.43 $23.43 $21.56 0
2016-11-21 $23.45 $23.45 $23.43 $23.43 $21.56 1,228
2016-11-18 $23.56 $23.56 $23.56 $23.56 $21.68 127
2016-11-17 $23.60 $23.60 $23.56 $23.56 $21.68 221
2016-11-16 $23.49 $23.49 $23.45 $23.45 $21.57 439
2016-11-15 $23.47 $23.47 $23.46 $23.46 $21.59 1,522
2016-11-14 $23.27 $23.27 $23.27 $23.27 $21.41 100
2016-11-11 $23.30 $23.30 $23.30 $23.30 $21.44 120
2016-11-10 $23.90 $23.90 $23.76 $23.77 $21.87 1,600
2016-11-09 $24.26 $24.27 $24.25 $24.25 $22.31 900
2016-11-08 $25.28 $25.28 $25.28 $25.28 $23.26 240
2016-11-07 $25.21 $25.21 $25.21 $25.21 $23.20 372
2016-11-04 $24.76 $24.76 $24.76 $24.76 $22.78 0
2016-11-03 $24.76 $24.76 $24.76 $24.76 $22.78 0
2016-11-02 $24.75 $24.76 $24.75 $24.76 $22.78 1,382
2016-11-01 $25.08 $25.10 $25.08 $25.10 $23.09 558
2016-10-31 $25.35 $25.35 $25.35 $25.35 $23.33 0
2016-10-28 $25.35 $25.35 $25.35 $25.35 $23.33 102
2016-10-27 $25.35 $25.35 $25.35 $25.35 $23.33 300
2016-10-26 $25.30 $25.36 $25.24 $25.27 $23.25 2,385
2016-10-25 $25.59 $25.59 $25.59 $25.59 $23.54 1,439
2016-10-24 $25.54 $25.54 $25.54 $25.54 $23.50 0
2016-10-21 $25.54 $25.54 $25.54 $25.54 $23.50 90
2016-10-20 $25.65 $25.67 $25.54 $25.54 $23.50 800
2016-10-19 $25.68 $25.76 $25.68 $25.76 $23.70 826
2016-10-18 $25.57 $25.57 $25.57 $25.57 $23.53 100
2016-10-17 $25.29 $25.29 $25.29 $25.29 $23.27 99
2016-10-14 $25.30 $25.30 $25.29 $25.29 $23.27 291
2016-10-13 $25.12 $25.37 $25.11 $25.33 $23.31 901
2016-10-12 $25.54 $25.56 $25.53 $25.56 $23.52 885
2016-10-11 $25.49 $25.54 $25.49 $25.54 $23.50 259
2016-10-10 $26.15 $26.15 $26.15 $26.15 $24.06 100
2016-10-07 $26.00 $26.00 $25.94 $25.96 $23.89 1,153
2016-10-06 $26.02 $26.03 $26.02 $26.03 $23.95 655
2016-10-05 $25.90 $25.90 $25.90 $25.90 $23.83 40
2016-10-04 $25.87 $25.90 $25.87 $25.90 $23.83 863
2016-10-03 $26.04 $26.09 $26.04 $26.06 $23.98 1,040
2016-09-30 $25.96 $25.98 $25.92 $25.98 $23.91 483
2016-09-29 $26.09 $26.09 $25.83 $25.94 $23.87 1,892
2016-09-28 $26.03 $26.03 $26.03 $26.03 $23.95 40
2016-09-27 $26.05 $26.05 $26.03 $26.03 $23.95 316
2016-09-26 $25.74 $25.77 $25.71 $25.71 $23.66 683
2016-09-23 $26.35 $26.36 $26.27 $26.29 $23.93 672
2016-09-22 $26.59 $26.59 $26.59 $26.59 $24.21 500
2016-09-21 $26.16 $26.47 $26.12 $26.47 $24.10 1,000
2016-09-20 $26.05 $26.05 $26.03 $26.03 $23.70 253
2016-09-19 $25.85 $25.97 $25.85 $25.87 $23.55 1,303
2016-09-16 $25.29 $25.42 $25.28 $25.42 $23.14 2,552
2016-09-15 $25.38 $25.38 $25.38 $25.38 $23.10 0
2016-09-14 $25.38 $25.38 $25.38 $25.38 $23.10 310
2016-09-13 $25.26 $25.26 $25.11 $25.14 $22.89 1,700
2016-09-12 $25.49 $25.74 $25.49 $25.74 $23.43 1,762
2016-09-09 $25.96 $25.96 $25.86 $25.86 $23.54 4,204
2016-09-08 $26.64 $26.64 $26.54 $26.58 $24.20 1,065
2016-09-07 $26.02 $26.02 $26.02 $26.02 $23.69 33
2016-09-06 $26.02 $26.02 $26.02 $26.02 $23.69 0
2016-09-02 $26.01 $26.02 $26.01 $26.02 $23.69 393
2016-09-01 $25.76 $25.80 $25.72 $25.80 $23.49 865
2016-08-31 $25.79 $25.80 $25.75 $25.75 $23.44 3,256
2016-08-30 $25.90 $25.90 $25.90 $25.90 $23.58 153
2016-08-29 $25.81 $25.92 $25.79 $25.90 $23.58 1,197
2016-08-26 $26.06 $26.06 $25.80 $25.80 $23.49 2,200
2016-08-25 $25.96 $25.96 $25.96 $25.96 $23.63 200
2016-08-24 $25.76 $25.76 $25.76 $25.76 $23.45 156
2016-08-23 $25.82 $25.82 $25.75 $25.75 $23.44 500
2016-08-22 $25.57 $25.61 $25.54 $25.55 $23.26 1,231
2016-08-19 $25.72 $25.81 $25.72 $25.81 $23.50 426
2016-08-18 $25.77 $25.77 $25.77 $25.77 $23.46 0
2016-08-17 $25.76 $25.81 $25.76 $25.77 $23.46 300
2016-08-16 $25.95 $25.95 $25.92 $25.92 $23.60 400
2016-08-15 $26.11 $26.11 $26.10 $26.10 $23.76 514
2016-08-12 $25.88 $25.94 $25.88 $25.92 $23.60 1,251
2016-08-11 $25.93 $26.10 $25.93 $26.10 $23.76 401
2016-08-10 $25.95 $25.95 $25.95 $25.95 $23.63 0
2016-08-09 $25.95 $25.95 $25.95 $25.95 $23.63 100
2016-08-08 $25.55 $25.55 $25.55 $25.55 $23.26 45
2016-08-05 $25.55 $25.55 $25.55 $25.55 $23.26 0
2016-08-04 $25.59 $25.59 $25.55 $25.55 $23.26 1,429
2016-08-03 $25.27 $25.38 $25.27 $25.38 $23.11 604
2016-08-02 $25.58 $25.58 $25.40 $25.40 $23.12 2,582
2016-08-01 $25.41 $25.41 $25.41 $25.41 $23.13 0
2016-07-29 $25.41 $25.41 $25.41 $25.41 $23.13 100
2016-07-28 $25.34 $25.34 $25.34 $25.34 $23.07 191
2016-07-27 $25.28 $25.31 $25.20 $25.31 $23.04 718
2016-07-26 $25.26 $25.26 $25.13 $25.17 $22.91 1,768
2016-07-25 $25.13 $25.13 $25.13 $25.13 $22.88 206
2016-07-22 $25.19 $25.24 $25.17 $25.24 $22.97 1,360
2016-07-21 $25.16 $25.17 $25.16 $25.17 $22.91 800
2016-07-20 $25.08 $25.14 $25.08 $25.14 $22.88 1,168
2016-07-19 $24.97 $24.97 $24.92 $24.92 $22.69 857
2016-07-18 $24.95 $25.16 $24.95 $25.16 $22.91 1,696
2016-07-15 $24.94 $24.99 $24.94 $24.98 $22.75 1,836
2016-07-14 $24.81 $24.81 $24.81 $24.81 $22.59 64
2016-07-13 $24.76 $24.81 $24.71 $24.81 $22.59 2,214
2016-07-12 $24.74 $24.76 $24.74 $24.76 $22.54 400
2016-07-11 $24.58 $24.58 $24.52 $24.56 $22.36 1,461
2016-07-08 $24.24 $24.42 $24.24 $24.42 $22.23 1,593
2016-07-07 $24.07 $24.09 $23.94 $23.96 $21.81 2,123
2016-07-06 $23.89 $23.98 $23.76 $23.93 $21.79 10,205
2016-07-05 $24.15 $24.15 $24.02 $24.10 $21.94 12,191
2016-07-01 $24.36 $24.40 $24.31 $24.35 $22.17 9,074
2016-06-30 $23.98 $24.16 $23.97 $24.10 $21.94 11,560
2016-06-29 $23.87 $24.05 $23.85 $24.05 $21.90 15,235
2016-06-28 $23.51 $23.59 $23.41 $23.59 $21.48 9,395
2016-06-27 $22.89 $22.89 $22.77 $22.84 $20.79 721
2016-06-24 $23.95 $23.95 $23.95 $23.95 $21.81 0
2016-06-23 $23.95 $23.95 $23.95 $23.95 $21.81 0
2016-06-22 $23.98 $24.03 $23.95 $23.95 $21.81 4,153
2016-06-21 $23.88 $23.93 $23.81 $23.93 $21.79 1,769
2016-06-20 $23.85 $23.86 $23.78 $23.78 $21.65 1,565
2016-06-17 $23.46 $23.49 $23.42 $23.47 $21.37 2,005
2016-06-16 $23.24 $23.27 $23.16 $23.27 $21.19 2,200
2016-06-15 $23.70 $23.75 $23.70 $23.75 $21.62 468
2016-06-14 $23.50 $23.50 $23.40 $23.44 $21.34 1,659
2016-06-13 $23.49 $23.57 $23.47 $23.47 $21.37 500
2016-06-10 $23.81 $23.86 $23.72 $23.73 $21.60 3,293
2016-06-09 $24.17 $24.17 $24.12 $24.17 $22.00 1,549
2016-06-08 $24.42 $24.42 $24.35 $24.35 $22.17 425
2016-06-07 $24.22 $24.26 $24.21 $24.22 $22.05 910
2016-06-06 $24.04 $24.05 $24.04 $24.05 $21.89 280
2016-06-03 $23.89 $23.91 $23.82 $23.91 $21.77 1,086
2016-06-02 $23.57 $23.64 $23.57 $23.64 $21.52 300
2016-06-01 $23.59 $23.63 $23.56 $23.63 $21.51 1,040
2016-05-31 $23.58 $23.58 $23.58 $23.58 $21.47 165
2016-05-27 $23.52 $23.52 $23.48 $23.48 $21.38 567
2016-05-26 $23.03 $23.03 $23.03 $23.03 $20.97 0
2016-05-25 $23.03 $23.03 $23.03 $23.03 $20.97 0
2016-05-24 $23.00 $23.05 $23.00 $23.03 $20.97 1,057
2016-05-23 $23.00 $23.00 $22.96 $22.96 $20.90 398
2016-05-20 $22.69 $22.69 $22.69 $22.69 $20.66 30
2016-05-19 $22.67 $22.69 $22.67 $22.69 $20.66 677
2016-05-18 $22.86 $22.96 $22.86 $22.93 $20.88 650
2016-05-17 $22.99 $22.99 $22.96 $22.96 $20.90 400
2016-05-16 $22.96 $22.96 $22.96 $22.96 $20.91 356
2016-05-13 $22.80 $22.80 $22.76 $22.76 $20.72 471
2016-05-12 $23.14 $23.14 $23.07 $23.07 $21.00 337
2016-05-11 $23.16 $23.20 $23.12 $23.12 $21.05 698
2016-05-10 $22.81 $22.81 $22.81 $22.81 $20.77 0
2016-05-09 $22.92 $22.92 $22.81 $22.81 $20.77 274
2016-05-06 $23.22 $23.22 $23.22 $23.22 $21.14 0
2016-05-05 $23.22 $23.22 $23.22 $23.22 $21.14 0
2016-05-04 $23.28 $23.28 $23.22 $23.22 $21.14 200
2016-05-03 $23.68 $23.68 $23.68 $23.68 $21.56 476
2016-05-02 $23.91 $24.03 $23.91 $24.03 $21.87 429
2016-04-29 $23.91 $23.91 $23.91 $23.91 $21.77 100
2016-04-28 $24.31 $24.31 $24.28 $24.28 $22.10 2,352
2016-04-27 $24.32 $24.32 $24.32 $24.32 $22.14 494
2016-04-26 $24.23 $24.23 $24.23 $24.23 $22.06 132
2016-04-25 $24.24 $24.24 $24.23 $24.23 $22.06 4,152
2016-04-22 $24.27 $24.27 $24.27 $24.27 $22.10 475
2016-04-21 $24.40 $24.40 $24.40 $24.40 $22.21 196
2016-04-20 $24.56 $24.56 $24.56 $24.56 $22.36 0
2016-04-19 $24.56 $24.56 $24.56 $24.56 $22.36 35
2016-04-18 $24.56 $24.56 $24.56 $24.56 $22.36 100
2016-04-15 $24.57 $24.57 $24.57 $24.57 $22.37 135
2016-04-14 $24.36 $24.36 $24.36 $24.36 $22.18 0
2016-04-13 $24.36 $24.36 $24.36 $24.36 $22.18 0
2016-04-12 $24.36 $24.36 $24.36 $24.36 $22.18 142
2016-04-11 $24.21 $24.21 $24.21 $24.21 $22.04 32
2016-04-08 $24.21 $24.21 $24.21 $24.21 $22.04 247
2016-04-07 $24.13 $24.13 $24.13 $24.13 $21.97 0
2016-04-06 $23.94 $24.13 $23.94 $24.13 $21.97 520
2016-04-05 $23.97 $24.00 $23.95 $23.95 $21.80 496
2016-04-04 $24.12 $24.12 $24.12 $24.12 $21.96 0
2016-04-01 $24.12 $24.12 $24.12 $24.12 $21.96 196
2016-03-31 $24.59 $24.59 $24.59 $24.59 $22.39 117
2016-03-30 $24.75 $24.75 $24.75 $24.75 $22.53 200
2016-03-29 $24.36 $24.45 $24.36 $24.45 $22.26 572
2016-03-28 $24.23 $24.24 $24.23 $24.24 $22.07 220
2016-03-24 $24.17 $24.18 $24.17 $24.18 $22.02 220
2016-03-23 $24.36 $24.36 $24.30 $24.30 $22.12 606
2016-03-22 $24.65 $24.65 $24.65 $24.65 $22.44 265
2016-03-21 $24.63 $24.63 $24.53 $24.62 $22.41 728
2016-03-18 $24.54 $24.62 $24.54 $24.62 $22.41 1,223
2016-03-17 $23.63 $23.63 $23.63 $23.63 $21.51 0
2016-03-16 $23.63 $23.63 $23.63 $23.63 $21.51 1,521
2016-03-15 $23.58 $23.58 $23.58 $23.58 $21.47 186
2016-03-14 $23.96 $24.01 $23.88 $23.98 $21.83 2,293
2016-03-11 $24.10 $24.13 $24.10 $24.11 $21.95 1,052
2016-03-10 $23.65 $23.65 $23.65 $23.65 $21.53 0
2016-03-09 $23.64 $23.73 $23.64 $23.65 $21.53 1,795
2016-03-08 $23.53 $23.53 $23.53 $23.53 $21.42 0
2016-03-07 $23.53 $23.53 $23.53 $23.53 $21.42 120
2016-03-04 $23.58 $23.58 $23.58 $23.58 $21.47 68
2016-03-03 $23.59 $23.59 $23.58 $23.58 $21.47 807
2016-03-02 $23.27 $23.39 $23.27 $23.39 $21.29 2,452
2016-03-01 $23.24 $24.17 $23.24 $24.17 $22.00 378
2016-02-29 $22.64 $22.64 $22.64 $22.64 $20.61 0
2016-02-26 $22.75 $22.80 $22.64 $22.64 $20.61 4,996
2016-02-25 $22.66 $22.79 $22.66 $22.78 $20.74 1,465
2016-02-24 $22.57 $22.57 $22.57 $22.57 $20.55 796
2016-02-23 $22.74 $22.74 $22.74 $22.74 $20.70 295
2016-02-22 $23.11 $23.11 $23.11 $23.11 $21.04 4,356
2016-02-19 $22.64 $22.64 $22.64 $22.64 $20.61 1,330
2016-02-18 $22.70 $22.70 $22.70 $22.70 $20.66 176
2016-02-17 $22.77 $22.77 $22.77 $22.77 $20.73 886
2016-02-16 $21.87 $21.87 $21.87 $21.87 $19.91 0
2016-02-12 $21.87 $21.87 $21.87 $21.87 $19.91 0
2016-02-11 $21.87 $21.88 $21.78 $21.87 $19.91 600
2016-02-10 $22.32 $22.32 $22.32 $22.32 $20.32 0
2016-02-09 $22.90 $22.90 $22.09 $22.32 $20.32 7,162
2016-02-08 $22.38 $22.45 $22.28 $22.34 $20.34 6,340
2016-02-05 $22.82 $22.82 $22.61 $22.61 $20.58 1,409
2016-02-04 $22.98 $23.31 $22.98 $23.09 $21.02 40,566
2016-02-03 $22.42 $22.68 $22.16 $22.68 $20.65 28,896
2016-02-02 $22.52 $23.37 $22.30 $22.31 $20.31 71,301
2016-02-01 $22.58 $22.84 $22.58 $22.79 $20.75 24,771
2016-01-29 $22.68 $22.86 $22.62 $22.86 $20.81 12,139
2016-01-28 $22.34 $22.40 $22.24 $22.40 $20.39 7,395
2016-01-27 $22.30 $22.45 $22.17 $22.17 $20.18 20,549
2016-01-26 $22.23 $22.54 $22.23 $22.41 $20.40 26,644
2016-01-25 $22.20 $22.22 $22.06 $22.09 $20.11 12,058
2016-01-22 $22.14 $22.16 $22.09 $22.16 $20.17 12,522
2016-01-21 $21.69 $21.75 $21.69 $21.75 $19.80 1,996
2016-01-20 $21.92 $21.92 $21.92 $21.92 $19.95 0
2016-01-19 $21.92 $21.92 $21.92 $21.92 $19.95 561
2016-01-15 $22.30 $22.30 $22.30 $22.30 $20.30 0
2016-01-14 $22.30 $22.30 $22.30 $22.30 $20.30 0
2016-01-13 $22.30 $22.30 $22.30 $22.30 $20.30 100
2016-01-12 $22.19 $22.19 $22.12 $22.12 $20.14 1,350
2016-01-11 $22.13 $22.13 $22.13 $22.13 $20.15 0
2016-01-08 $22.30 $22.30 $22.13 $22.13 $20.15 1,700
2016-01-07 $22.12 $22.12 $22.12 $22.12 $20.14 883
2016-01-06 $22.65 $22.65 $22.65 $22.65 $20.62 952
2016-01-05 $23.10 $23.10 $23.10 $23.10 $21.03 801
2016-01-04 $22.90 $22.90 $22.90 $22.90 $20.85 440
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.