Stock Quote

Wisdomtree Enhancedcontinuous Commodity Index Fu (NY: GCC )

20.02 USD -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.50 22.50 22.29 22.36 25,300 -0.23(-1.02%)
Jul 29, 2021 22.41 22.60 22.41 22.59 19,175 +0.40(+1.80%)
Jul 28, 2021 22.13 22.30 22.13 22.19 34,585 -0.03(-0.14%)
Jul 27, 2021 22.33 22.34 22.10 22.22 45,016 -0.08(-0.36%)
Jul 26, 2021 22.04 22.33 22.04 22.30 19,788 +0.09(+0.41%)
Jul 23, 2021 22.20 22.21 22.05 22.21 20,033 +0.08(+0.36%)
Jul 22, 2021 22.01 22.14 21.94 22.13 19,926 +0.17(+0.77%)
Jul 21, 2021 21.88 22.00 21.86 21.96 26,029 +0.20(+0.92%)
Jul 20, 2021 21.66 21.76 21.55 21.76 34,116 +0.27(+1.26%)
Jul 19, 2021 21.70 21.86 21.43 21.49 224,787 -0.52(-2.36%)
Jul 16, 2021 22.00 22.18 22.00 22.01 21,074 -0.11(-0.50%)
Jul 15, 2021 22.08 22.19 22.08 22.12 15,578 +0.01(+0.05%)
Jul 14, 2021 22.17 22.30 22.08 22.11 28,125 -0.01(-0.05%)
Jul 13, 2021 21.97 22.18 21.97 22.12 44,182 +0.12(+0.55%)
Jul 12, 2021 21.82 22.07 21.80 22.00 184,933 +0.13(+0.59%)
Jul 09, 2021 21.79 21.95 21.79 21.87 43,374 +0.20(+0.92%)
Jul 08, 2021 21.74 21.74 21.61 21.67 20,343 -0.10(-0.46%)
Jul 07, 2021 21.85 21.86 21.60 21.77 36,813 -0.01(-0.05%)
Jul 06, 2021 22.40 22.40 21.70 21.78 58,211 -0.52(-2.33%)
Jul 02, 2021 22.28 22.32 22.15 22.30 26,297 +0.26(+1.18%)
Jul 01, 2021 22.36 22.41 22.04 22.04 28,903 -0.11(-0.49%)
Jun 30, 2021 21.84 22.18 21.77 22.15 17,393 +0.31(+1.41%)
Jun 29, 2021 21.93 21.93 21.82 21.84 13,859 -0.03(-0.14%)
Jun 28, 2021 21.82 21.92 21.79 21.87 46,840 +0.05(+0.23%)
Jun 25, 2021 21.84 21.85 21.71 21.82 20,112 +0.04(+0.18%)
Jun 24, 2021 21.77 21.84 21.65 21.78 9,949 +0.06(+0.28%)
Jun 23, 2021 21.83 21.97 21.72 21.72 407,083 -0.02(-0.09%)
Jun 22, 2021 21.77 21.80 21.63 21.74 34,399 +0.06(+0.28%)
Jun 21, 2021 21.37 21.71 21.37 21.68 62,952 +0.18(+0.84%)
Jun 18, 2021 21.42 21.60 21.42 21.50 237,096 +0.14(+0.65%)
Jun 17, 2021 21.84 21.84 21.26 21.36 135,736 -0.76(-3.43%)
Jun 16, 2021 22.33 22.39 22.11 22.12 32,363 -0.19(-0.85%)
Jun 15, 2021 22.35 22.35 22.08 22.31 29,010 -0.19(-0.84%)
Jun 14, 2021 22.44 22.56 22.38 22.50 39,027 -0.18(-0.79%)
Jun 11, 2021 22.67 22.68 22.57 22.68 20,209 -0.03(-0.14%)
Jun 10, 2021 22.72 22.73 22.58 22.71 18,590 +0.03(+0.14%)
Jun 09, 2021 22.70 22.73 22.56 22.68 321,634 -0.01(-0.04%)
Jun 08, 2021 22.56 22.70 22.52 22.69 113,218 +0.12(+0.53%)
Jun 07, 2021 22.66 22.66 22.54 22.57 31,772 +0.01(+0.04%)
Jun 04, 2021 22.46 22.58 22.46 22.56 29,122 +0.29(+1.30%)
Jun 03, 2021 22.50 22.50 22.22 22.27 80,582 -0.37(-1.63%)
Jun 02, 2021 22.63 22.64 22.50 22.64 53,101 +0.09(+0.40%)
Jun 01, 2021 22.65 22.78 22.51 22.55 234,573 +0.22(+0.99%)
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%)
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.