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 (%)
Jan 29, 2021 19.32 19.44 19.24 19.28 84,500 +0.08(+0.41%)
Jan 28, 2021 19.39 19.47 19.19 19.20 79,085 +0.03(+0.16%)
Jan 27, 2021 19.22 19.27 19.12 19.17 19,750 -0.19(-0.98%)
Jan 26, 2021 19.43 19.43 19.30 19.36 87,606 +0.04(+0.21%)
Jan 25, 2021 19.22 19.33 19.22 19.32 35,127 +0.14(+0.73%)
Jan 22, 2021 19.31 19.35 19.18 19.18 32,600 -0.32(-1.64%)
Jan 21, 2021 19.55 19.55 19.46 19.50 68,351 +0.04(+0.21%)
Jan 20, 2021 19.52 19.52 19.41 19.46 21,199 +0.08(+0.41%)
Jan 19, 2021 19.40 19.47 19.34 19.38 169,135 +0.09(+0.47%)
Jan 15, 2021 19.49 19.49 19.27 19.29 63,000 -0.29(-1.48%)
Jan 14, 2021 19.44 19.60 19.42 19.58 112,564 +0.18(+0.93%)
Jan 13, 2021 19.40 19.44 19.37 19.40 20,882 -0.04(-0.21%)
Jan 12, 2021 19.23 19.48 19.22 19.44 28,949 +0.33(+1.73%)
Jan 11, 2021 19.06 19.15 18.99 19.11 61,201 -0.14(-0.73%)
Jan 08, 2021 19.51 19.51 19.12 19.25 73,800 -0.25(-1.28%)
Jan 07, 2021 19.51 19.51 19.42 19.50 39,677 +0.07(+0.36%)
Jan 06, 2021 19.52 19.52 19.38 19.43 52,812 -0.09(-0.46%)
Jan 05, 2021 19.30 19.55 19.30 19.52 96,998 +0.37(+1.93%)
Jan 04, 2021 19.04 19.40 19.04 19.15 143,156 +0.10(+0.52%)
Dec 31, 2020 19.05 19.05 19.05 49,590 +0.03(+0.16%)
Dec 30, 2020 18.98 19.04 18.94 19.02 49,590 +0.10(+0.53%)
Dec 29, 2020 19.03 19.03 18.84 18.92 30,337 +0.11(+0.58%)
Dec 28, 2020 18.86 19.02 18.81 18.81 116,056 -0.05(-0.29%)
Dec 24, 2020 18.79 18.91 18.79 18.86 13,400 +0.06(+0.34%)
Dec 23, 2020 18.67 18.88 18.67 18.80 54,793 +0.25(+1.35%)
Dec 22, 2020 18.89 19.23 18.54 18.55 45,007 -0.34(-1.80%)
Dec 21, 2020 20.00 20.00 18.59 18.89 27,547 +0.17(+0.91%)
Dec 18, 2020 19.04 19.04 18.64 18.72 52,500 -0.18(-0.95%)
Dec 17, 2020 18.92 18.98 18.87 18.90 232,870 +0.10(+0.53%)
Dec 16, 2020 18.70 18.80 18.69 18.80 14,466 +0.09(+0.48%)
Dec 15, 2020 18.63 18.72 18.60 18.71 23,560 +0.14(+0.75%)
Dec 14, 2020 18.58 18.61 18.50 18.57 29,681 +0.10(+0.54%)
Dec 11, 2020 18.30 18.52 18.30 18.47 15,200 +0.00(+0.00%)
Dec 10, 2020 18.29 18.64 18.29 18.47 23,216 +0.21(+1.15%)
Dec 09, 2020 18.33 18.33 18.25 18.26 25,800 +0.01(+0.05%)
Dec 08, 2020 18.26 18.30 18.23 18.25 40,502 -0.11(-0.60%)
Dec 07, 2020 18.45 18.45 18.20 18.36 140,403 +0.00(+0.00%)
Dec 04, 2020 18.36 18.43 18.35 18.36 85,600 +0.02(+0.11%)
Dec 03, 2020 18.33 18.36 18.25 18.34 17,245 +0.02(+0.11%)
Dec 02, 2020 18.29 18.40 18.21 18.32 6,688 +0.01(+0.05%)
Dec 01, 2020 18.40 18.44 18.31 18.31 92,837 -0.03(-0.16%)
Nov 30, 2020 18.44 18.45 18.27 18.34 60,143 -0.10(-0.52%)
Nov 27, 2020 18.38 18.44 18.34 18.44 16,900 +0.09(+0.47%)
Nov 25, 2020 18.35 18.41 18.33 18.35 17,300 +0.02(+0.11%)
Nov 24, 2020 18.14 18.42 18.14 18.33 16,201 +0.03(+0.16%)
Nov 23, 2020 18.31 18.34 18.24 18.30 35,340 +0.10(+0.55%)
Nov 20, 2020 18.17 18.26 18.14 18.20 97,900 +0.08(+0.44%)
Nov 19, 2020 18.04 18.12 18.04 18.12 35,697 -0.02(-0.11%)
Nov 18, 2020 18.10 18.38 18.10 18.14 45,478 +0.09(+0.50%)
Nov 17, 2020 18.00 18.13 18.00 18.05 486,270 +0.00(+0.00%)
Nov 16, 2020 17.96 18.05 17.90 18.05 365,765 +0.24(+1.35%)
Nov 13, 2020 17.96 17.96 17.80 17.81 37,300 -0.03(-0.17%)
Nov 12, 2020 17.97 17.97 17.82 17.84 33,134 -0.08(-0.45%)
Nov 11, 2020 18.01 18.01 17.88 17.92 100,380 -0.01(-0.06%)
Nov 10, 2020 17.75 17.94 17.75 17.93 56,882 +0.28(+1.59%)
Nov 09, 2020 17.81 17.81 17.62 17.65 56,674 +0.01(+0.06%)
Nov 06, 2020 17.67 17.67 17.60 17.64 13,400 +0.03(+0.17%)
Nov 05, 2020 17.60 17.76 17.59 17.61 34,628 +0.13(+0.74%)
Nov 04, 2020 17.41 17.49 17.31 17.48 42,752 +0.11(+0.63%)
Nov 03, 2020 17.43 17.43 17.30 17.37 28,924 +0.06(+0.35%)
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.