Stock Quote

Wisdomtree Enhancedcontinuous Commodity Index Fu (NY: GCC )

21.89 USD +0.15 (+0.69%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.35 22.38 22.28 22.33 61,685 +0.03(+0.13%)
May 27, 2021 21.98 22.33 21.98 22.30 36,895 +0.29(+1.29%)
May 26, 2021 21.97 22.04 21.88 22.01 26,965 +0.11(+0.52%)
May 25, 2021 21.93 22.02 21.88 21.90 34,962 -0.08(-0.36%)
May 24, 2021 21.84 22.00 21.81 21.98 41,426 +0.23(+1.06%)
May 21, 2021 21.84 21.90 21.75 21.75 39,568 -0.04(-0.18%)
May 20, 2021 21.84 21.93 21.72 21.79 86,434 -0.03(-0.14%)
May 19, 2021 22.00 22.00 21.76 21.82 93,713 -0.54(-2.42%)
May 18, 2021 22.44 22.49 22.22 22.36 923,541 +0.02(+0.09%)
May 17, 2021 22.12 22.35 22.12 22.34 49,226 +0.22(+0.99%)
May 14, 2021 22.21 22.21 22.03 22.12 62,752 +0.10(+0.45%)
May 13, 2021 22.20 22.21 21.85 22.02 71,423 -0.40(-1.78%)
May 12, 2021 22.54 22.65 22.40 22.42 70,732 -0.23(-1.02%)
May 11, 2021 22.35 22.65 22.35 22.65 46,951 +0.28(+1.24%)
May 10, 2021 22.71 22.71 22.34 22.37 87,136 -0.25(-1.09%)
May 07, 2021 22.40 22.62 22.32 22.62 63,742 +0.34(+1.50%)
May 06, 2021 22.19 22.30 22.11 22.28 129,964 +0.24(+1.11%)
May 05, 2021 22.01 22.06 21.92 22.04 61,185 +0.12(+0.55%)
May 04, 2021 21.93 21.98 21.80 21.92 65,695 +0.14(+0.64%)
May 03, 2021 21.65 21.85 21.65 21.78 89,959 +0.27(+1.26%)
Apr 30, 2021 21.54 21.56 21.39 21.51 22,900 -0.07(-0.32%)
Apr 29, 2021 21.72 21.72 21.45 21.58 53,032 -0.08(-0.37%)
Apr 28, 2021 21.51 21.66 21.49 21.66 60,319 +0.07(+0.32%)
Apr 27, 2021 21.61 21.61 21.49 21.59 60,829 +0.01(+0.05%)
Apr 26, 2021 21.36 21.58 20.76 21.58 339,348 +0.27(+1.27%)
Apr 23, 2021 21.21 21.31 21.17 21.31 30,900 +0.18(+0.85%)
Apr 22, 2021 21.12 21.14 21.04 21.13 28,303 +0.04(+0.19%)
Apr 21, 2021 20.83 21.09 20.83 21.09 22,926 +0.17(+0.84%)
Apr 20, 2021 21.01 21.07 20.86 20.92 27,028 -0.06(-0.31%)
Apr 19, 2021 21.00 21.00 20.89 20.98 41,490 +0.11(+0.53%)
Apr 16, 2021 20.93 20.97 20.85 20.87 52,400 -0.04(-0.19%)
Apr 15, 2021 20.86 20.92 20.80 20.91 40,152 +0.13(+0.63%)
Apr 14, 2021 20.52 20.78 20.52 20.78 165,401 +0.38(+1.86%)
Apr 13, 2021 20.31 20.45 20.31 20.40 74,723 +0.18(+0.89%)
Apr 12, 2021 20.36 20.36 20.17 20.22 29,893 -0.15(-0.74%)
Apr 09, 2021 20.41 20.41 20.34 20.37 13,000 -0.12(-0.59%)
Apr 08, 2021 20.40 20.49 20.37 20.49 56,396 +0.16(+0.79%)
Apr 07, 2021 20.32 20.35 20.22 20.33 40,561 +0.03(+0.15%)
Apr 06, 2021 20.23 20.49 20.23 20.30 133,532 +0.12(+0.59%)
Apr 05, 2021 20.23 20.32 20.09 20.18 152,565 -0.09(-0.44%)
Apr 01, 2021 20.22 20.31 20.06 20.27 292,500 +0.21(+1.05%)
Mar 31, 2021 19.80 20.20 19.80 20.06 39,306 +0.23(+1.16%)
Mar 30, 2021 19.90 19.91 19.80 19.83 217,003 -0.31(-1.54%)
Mar 29, 2021 20.15 20.17 19.99 20.14 51,756 -0.09(-0.44%)
Mar 26, 2021 20.20 20.26 20.15 20.23 69,800 +0.21(+1.05%)
Mar 25, 2021 19.98 20.05 19.82 20.02 70,311 -0.09(-0.45%)
Mar 24, 2021 20.00 20.25 20.00 20.11 146,466 +0.21(+1.06%)
Mar 23, 2021 20.12 20.20 19.90 19.90 97,350 -0.45(-2.21%)
Mar 22, 2021 20.36 20.36 20.28 20.35 36,800 +0.03(+0.15%)
Mar 19, 2021 20.13 20.36 20.05 20.32 83,900 +0.26(+1.30%)
Mar 18, 2021 20.53 20.53 19.87 20.06 190,978 -0.62(-3.00%)
Mar 17, 2021 20.54 20.72 20.54 20.68 41,980 +0.05(+0.24%)
Mar 16, 2021 20.66 20.66 20.55 20.63 34,710 -0.19(-0.91%)
Mar 15, 2021 20.65 20.82 20.60 20.82 40,515 +0.13(+0.63%)
Mar 12, 2021 20.70 20.72 20.54 20.69 32,100 -0.08(-0.39%)
Mar 11, 2021 20.60 20.79 20.57 20.77 57,347 +0.16(+0.78%)
Mar 10, 2021 20.50 20.61 20.39 20.61 104,806 +0.20(+0.98%)
Mar 09, 2021 20.42 20.48 20.39 20.41 164,266 +0.01(+0.05%)
Mar 08, 2021 20.49 20.49 20.36 20.40 122,261 -0.10(-0.51%)
Mar 05, 2021 20.47 20.52 20.35 20.50 169,000 +0.32(+1.61%)
Mar 04, 2021 20.35 20.48 20.13 20.18 78,202 -0.16(-0.79%)
Mar 03, 2021 20.33 20.50 20.22 20.34 151,736 -0.07(-0.34%)
Mar 02, 2021 20.43 20.52 20.34 20.41 196,459 +0.03(+0.15%)
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.