Stock Quote

Wisdomtree Enhancedcontinuous Commodity Index Fu (NY: GCC )

20.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 20.85 20.85 20.34 20.37 67,049 +0.03(+0.15%)
Nov 26, 2021 20.73 20.73 20.13 20.34 53,391 -0.99(-4.64%)
Nov 24, 2021 21.33 21.37 21.29 21.33 35,975 +0.00(+0.00%)
Nov 23, 2021 21.15 21.34 21.15 21.33 58,722 +0.20(+0.95%)
Nov 22, 2021 21.00 21.21 21.00 21.13 117,002 +0.11(+0.53%)
Nov 19, 2021 21.19 21.19 21.00 21.02 29,928 -0.11(-0.53%)
Nov 18, 2021 21.15 21.21 21.15 21.13 78,704 +0.00(+0.00%)
Nov 17, 2021 21.21 21.31 21.10 21.13 48,669 -0.11(-0.52%)
Nov 16, 2021 21.26 21.28 21.20 21.24 44,125 -0.11(-0.52%)
Nov 15, 2021 21.42 21.42 21.23 21.35 112,154 -0.05(-0.23%)
Nov 12, 2021 21.33 21.42 21.33 21.40 36,378 +0.05(+0.23%)
Nov 11, 2021 21.38 21.44 21.30 21.35 67,883 +0.15(+0.71%)
Nov 10, 2021 21.41 21.20 433,526 -0.10(-0.47%)
Nov 09, 2021 21.20 21.30 21.04 21.30 30,208 +0.15(+0.69%)
Nov 08, 2021 21.02 21.18 21.02 21.15 31,844 +0.22(+1.07%)
Nov 05, 2021 20.88 21.00 20.80 20.93 259,679 +0.16(+0.77%)
Nov 04, 2021 21.08 21.22 20.77 20.77 52,917 -0.22(-1.05%)
Nov 03, 2021 21.10 21.10 20.91 20.99 89,919 -0.29(-1.36%)
Nov 02, 2021 21.26 21.28 21.21 21.28 72,370 +0.00(+0.00%)
Nov 01, 2021 21.17 21.35 21.13 21.28 319,194 +0.15(+0.71%)
Oct 29, 2021 21.14 21.21 20.94 21.13 200,603 -0.11(-0.52%)
Oct 28, 2021 21.24 21.29 21.14 21.24 257,244 +0.20(+0.95%)
Oct 27, 2021 21.24 21.27 21.03 21.04 71,114 -0.41(-1.91%)
Oct 26, 2021 21.49 21.45 96,985 -0.03(-0.14%)
Oct 25, 2021 21.56 21.56 21.42 21.48 107,396 +0.15(+0.70%)
Oct 22, 2021 21.42 21.50 21.21 21.33 94,378 +0.05(+0.23%)
Oct 21, 2021 21.46 21.46 21.21 21.28 70,401 -0.50(-2.30%)
Oct 20, 2021 21.51 21.79 21.47 21.78 63,150 +0.18(+0.83%)
Oct 19, 2021 21.60 21.63 21.45 21.60 31,264 +0.24(+1.12%)
Oct 18, 2021 21.60 21.60 21.36 21.36 343,673 -0.16(-0.74%)
Oct 15, 2021 21.48 21.57 21.43 21.52 87,695 +0.23(+1.08%)
Oct 14, 2021 21.25 21.35 21.21 21.29 117,806 +0.23(+1.09%)
Oct 13, 2021 20.91 21.11 20.91 21.06 912,417 +0.15(+0.72%)
Oct 12, 2021 21.04 21.10 20.91 20.91 33,577 -0.03(-0.14%)
Oct 11, 2021 21.00 21.13 20.63 20.94 126,341 +0.09(+0.43%)
Oct 08, 2021 20.85 21.29 19.75 20.85 268,873 -2.00(-8.75%)
Oct 07, 2021 22.67 22.85 22.58 22.85 74,044 +0.20(+0.88%)
Oct 06, 2021 22.68 22.68 22.55 22.65 121,468 -0.16(-0.70%)
Oct 05, 2021 22.67 22.82 22.60 22.81 181,044 +0.12(+0.53%)
Oct 04, 2021 22.55 22.74 22.55 22.69 147,741 +0.31(+1.39%)
Oct 01, 2021 22.34 22.48 22.27 22.38 274,663 +0.08(+0.36%)
Sep 30, 2021 22.14 22.37 22.14 22.30 41,121 +0.04(+0.18%)
Sep 29, 2021 22.28 22.28 22.13 22.26 17,267 +0.00(+0.00%)
Sep 28, 2021 22.40 22.46 22.24 22.26 66,878 -0.17(-0.76%)
Sep 27, 2021 22.35 22.43 22.30 22.43 46,304 +0.23(+1.04%)
Sep 24, 2021 22.10 22.29 22.02 22.20 63,778 -0.02(-0.09%)
Sep 23, 2021 22.07 22.24 22.06 22.22 15,856 +0.14(+0.64%)
Sep 22, 2021 21.95 22.16 21.95 22.08 13,455 +0.38(+1.75%)
Sep 21, 2021 21.61 21.78 21.60 21.70 35,701 +0.01(+0.05%)
Sep 20, 2021 21.78 21.81 21.64 21.69 15,511 -0.23(-1.05%)
Sep 17, 2021 22.07 22.10 21.90 21.92 30,066 -0.09(-0.41%)
Sep 16, 2021 22.12 22.12 21.98 22.01 17,908 -0.33(-1.48%)
Sep 15, 2021 22.28 22.41 22.28 22.34 57,706 +0.25(+1.13%)
Sep 14, 2021 22.11 22.13 22.03 22.09 117,157 +0.05(+0.23%)
Sep 13, 2021 22.08 22.13 22.01 22.04 24,951 -0.02(-0.09%)
Sep 10, 2021 22.17 22.19 22.06 22.06 20,520 +0.08(+0.36%)
Sep 09, 2021 21.88 22.08 21.88 21.98 26,858 +0.00(+0.00%)
Sep 08, 2021 22.02 22.07 21.97 21.98 27,815 -0.07(-0.32%)
Sep 07, 2021 22.15 22.18 22.01 22.05 47,246 -0.20(-0.90%)
Sep 03, 2021 22.19 22.30 22.19 22.25 18,502 +0.18(+0.82%)
Sep 02, 2021 22.14 22.19 22.07 22.07 5,237 +0.08(+0.36%)
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.