Stock Quote

Wisdomtree Enhancedcontinuous Commodity Index Fu (NY: GCC )

20.34 USD -0.99 (-4.64%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.15 17.26 17.10 17.15 23,700 -0.02(-0.12%)
Oct 29, 2020 17.34 17.34 17.02 17.17 18,073 -0.14(-0.81%)
Oct 28, 2020 17.33 17.37 17.26 17.31 17,865 -0.32(-1.82%)
Oct 27, 2020 17.63 17.73 17.63 17.63 26,406 +0.04(+0.23%)
Oct 26, 2020 17.65 17.66 17.55 17.59 21,520 -0.17(-0.96%)
Oct 23, 2020 17.72 17.78 17.68 17.76 12,200 +0.04(+0.23%)
Oct 22, 2020 17.70 17.77 17.70 17.72 12,226 -0.01(-0.06%)
Oct 21, 2020 17.76 17.86 17.68 17.73 60,176 +0.06(+0.34%)
Oct 20, 2020 17.68 17.72 17.64 17.67 10,850 +0.10(+0.57%)
Oct 19, 2020 17.68 17.70 17.57 17.57 7,178 -0.04(-0.23%)
Oct 16, 2020 17.58 17.64 17.58 17.61 15,200 -0.04(-0.24%)
Oct 15, 2020 17.52 17.69 17.52 17.65 118,565 +0.02(+0.12%)
Oct 14, 2020 17.63 17.63 17.00 17.63 15,696 +0.14(+0.80%)
Oct 13, 2020 17.43 17.53 17.43 17.49 33,677 -0.08(-0.46%)
Oct 12, 2020 17.81 17.81 17.53 17.57 20,544 -0.18(-1.01%)
Oct 09, 2020 17.66 17.75 17.66 17.75 11,800 +0.21(+1.20%)
Oct 08, 2020 17.59 17.60 17.51 17.54 11,337 +0.14(+0.80%)
Oct 07, 2020 17.38 17.48 17.00 17.40 30,196 +0.11(+0.67%)
Oct 06, 2020 17.39 17.45 17.29 17.29 33,501 -0.04(-0.20%)
Oct 05, 2020 17.15 17.34 17.15 17.32 26,863 +0.28(+1.64%)
Oct 02, 2020 17.09 17.13 17.04 17.04 25,400 -0.10(-0.58%)
Oct 01, 2020 17.11 17.23 17.11 17.14 179,230 -0.15(-0.87%)
Sep 30, 2020 17.14 17.39 17.14 17.29 16,888 +0.17(+0.99%)
Sep 29, 2020 17.12 17.17 17.08 17.12 97,509 -0.07(-0.41%)
Sep 28, 2020 17.26 17.26 17.14 17.19 13,349 +0.01(+0.06%)
Sep 25, 2020 17.09 17.18 17.09 17.18 8,800 +0.07(+0.41%)
Sep 24, 2020 16.94 17.15 16.94 17.11 8,718 +0.02(+0.12%)
Sep 23, 2020 17.25 17.25 17.06 17.09 8,019 -0.20(-1.16%)
Sep 22, 2020 17.25 17.41 17.25 17.29 7,984 -0.12(-0.69%)
Sep 21, 2020 17.64 17.64 17.26 17.41 153,505 -0.38(-2.11%)
Sep 18, 2020 17.70 17.82 17.66 17.79 51,400 +0.11(+0.59%)
Sep 17, 2020 17.50 17.70 17.50 17.68 23,235 +0.07(+0.40%)
Sep 16, 2020 17.52 17.67 17.52 17.61 15,864 +0.05(+0.28%)
Sep 15, 2020 17.57 17.63 17.47 17.56 56,419 +0.06(+0.34%)
Sep 14, 2020 17.53 17.57 17.49 17.50 12,027 -0.03(-0.17%)
Sep 11, 2020 17.43 17.53 17.43 17.53 6,400 +0.14(+0.81%)
Sep 10, 2020 17.49 17.53 17.35 17.39 22,328 +0.03(+0.17%)
Sep 09, 2020 17.36 17.41 17.29 17.36 30,268 +0.10(+0.58%)
Sep 08, 2020 17.19 17.34 17.13 17.26 21,088 -0.25(-1.43%)
Sep 04, 2020 17.41 17.52 17.37 17.51 81,400 +0.04(+0.23%)
Sep 03, 2020 17.56 17.58 17.37 17.47 91,725 -0.20(-1.12%)
Sep 02, 2020 17.59 17.68 17.49 17.67 100,624 -0.02(-0.13%)
Sep 01, 2020 17.74 17.86 17.67 17.69 184,165 -0.06(-0.34%)
Aug 31, 2020 17.71 17.75 17.68 17.75 42,996 +0.11(+0.62%)
Aug 28, 2020 17.63 17.64 17.52 17.64 23,400 +0.10(+0.57%)
Aug 27, 2020 17.48 17.54 17.39 17.54 10,071 +0.08(+0.46%)
Aug 26, 2020 17.39 17.46 17.38 17.46 15,637 +0.06(+0.34%)
Aug 25, 2020 17.33 17.43 17.32 17.40 21,229 +0.13(+0.75%)
Aug 24, 2020 17.36 17.36 17.19 17.27 30,641 +0.05(+0.29%)
Aug 21, 2020 17.18 17.23 17.10 17.22 14,800 -0.09(-0.52%)
Aug 20, 2020 17.19 17.32 17.16 17.31 19,889 +0.05(+0.29%)
Aug 19, 2020 17.37 17.37 17.26 17.26 9,495 -0.11(-0.63%)
Aug 18, 2020 17.45 17.45 17.29 17.37 18,455 +0.03(+0.17%)
Aug 17, 2020 17.24 17.34 17.23 17.34 25,204 +0.22(+1.31%)
Aug 14, 2020 17.20 17.21 17.11 17.12 26,100 -0.02(-0.09%)
Aug 13, 2020 17.00 17.17 17.00 17.13 11,009 +0.23(+1.37%)
Aug 12, 2020 16.86 17.02 16.86 16.90 11,311 +0.15(+0.90%)
Aug 11, 2020 17.00 17.03 16.75 16.75 17,068 -0.38(-2.22%)
Aug 10, 2020 17.11 17.21 17.05 17.13 19,600 +0.13(+0.76%)
Aug 07, 2020 17.15 17.15 16.95 17.00 21,000 -0.25(-1.47%)
Aug 06, 2020 17.26 17.33 17.20 17.25 25,167 +0.08(+0.49%)
Aug 05, 2020 17.27 17.36 17.09 17.17 47,310 +0.13(+0.76%)
Aug 04, 2020 16.93 17.04 16.80 17.04 89,326 +0.14(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.