Stock Quote

Wisdomtree Enhancedcontinuous Commodity Index Fu (NY: GCC )

21.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.45 18.69 18.45 18.65 41,569 +0.31(+1.69%)
Jun 29, 2017 18.24 18.40 18.24 18.34 19,174 +0.10(+0.55%)
Jun 28, 2017 18.18 18.25 18.17 18.24 27,489 +0.09(+0.50%)
Jun 27, 2017 18.19 18.20 18.13 18.15 39,265 +0.10(+0.55%)
Jun 26, 2017 18.07 18.07 17.98 18.05 15,632 +0.00(+0.00%)
Jun 23, 2017 18.00 18.07 17.98 18.05 31,010 +0.12(+0.67%)
Jun 22, 2017 18.07 18.07 17.92 17.93 87,132 -0.15(-0.83%)
Jun 21, 2017 18.27 18.30 18.08 18.08 25,471 -0.18(-0.99%)
Jun 20, 2017 18.27 18.29 18.19 18.26 28,736 -0.15(-0.81%)
Jun 19, 2017 18.51 18.51 18.36 18.41 17,722 -0.09(-0.49%)
Jun 16, 2017 18.51 18.54 18.47 18.50 33,485 +0.02(+0.11%)
Jun 15, 2017 18.40 18.51 18.40 18.48 23,466 +0.03(+0.16%)
Jun 14, 2017 18.63 18.66 18.45 18.45 60,809 -0.15(-0.81%)
Jun 13, 2017 18.63 18.64 18.59 18.60 27,638 -0.08(-0.43%)
Jun 12, 2017 18.79 18.79 18.64 18.68 22,320 -0.10(-0.53%)
Jun 09, 2017 18.78 18.84 18.76 18.78 15,792 +0.06(+0.32%)
Jun 08, 2017 18.82 18.82 18.72 18.72 6,654 +0.06(+0.32%)
Jun 07, 2017 18.73 18.76 18.66 18.66 12,951 -0.05(-0.27%)
Jun 06, 2017 18.68 18.77 18.68 18.71 33,172 +0.02(+0.11%)
Jun 05, 2017 18.69 18.69 18.65 18.69 19,038 +0.03(+0.16%)
Jun 02, 2017 18.69 18.74 18.66 18.66 15,308 -0.10(-0.53%)
Jun 01, 2017 18.71 18.78 18.71 18.76 35,849 -0.05(-0.27%)
May 31, 2017 18.83 18.87 18.78 18.81 26,713 -0.07(-0.37%)
May 30, 2017 18.81 18.90 18.81 18.88 26,252 -0.05(-0.26%)
May 26, 2017 18.92 18.97 18.91 18.93 14,883 +0.04(+0.21%)
May 25, 2017 19.05 19.05 18.89 18.89 40,072 -0.10(-0.53%)
May 24, 2017 19.06 19.06 18.97 18.99 13,880 -0.12(-0.63%)
May 23, 2017 19.28 19.28 19.09 19.11 24,619 -0.15(-0.78%)
May 22, 2017 19.25 19.31 19.25 19.26 89,342 +0.09(+0.47%)
May 19, 2017 19.13 19.19 19.10 19.17 23,822 +0.24(+1.27%)
May 18, 2017 18.93 19.00 18.90 18.93 33,934 -0.17(-0.89%)
May 17, 2017 19.07 19.16 19.07 19.10 29,124 +0.12(+0.63%)
May 16, 2017 18.99 19.03 18.96 18.98 39,074 -0.05(-0.26%)
May 15, 2017 19.14 19.14 18.99 19.03 26,277 +0.08(+0.42%)
May 12, 2017 18.92 18.98 18.92 18.95 44,549 +0.12(+0.63%)
May 11, 2017 18.80 18.84 18.78 18.83 11,512 +0.07(+0.38%)
May 10, 2017 18.71 18.83 18.71 18.76 45,342 +0.10(+0.54%)
May 09, 2017 18.76 18.77 18.65 18.66 33,070 -0.06(-0.32%)
May 08, 2017 18.71 18.74 18.67 18.72 65,150 +0.00(+0.00%)
May 05, 2017 18.67 18.75 18.67 18.72 19,009 +0.12(+0.65%)
May 04, 2017 18.68 18.68 18.58 18.60 130,415 -0.23(-1.22%)
May 03, 2017 18.80 18.87 18.77 18.83 25,328 -0.03(-0.16%)
May 02, 2017 18.93 18.99 18.84 18.86 249,276 -0.09(-0.47%)
May 01, 2017 18.95 19.03 18.94 18.95 29,870 +0.07(+0.37%)
Apr 28, 2017 18.84 18.94 18.79 18.88 39,350 +0.08(+0.43%)
Apr 27, 2017 18.76 18.83 18.72 18.80 31,590 -0.01(-0.05%)
Apr 26, 2017 18.82 18.96 18.81 18.81 55,747 -0.09(-0.48%)
Apr 25, 2017 18.73 18.90 18.72 18.90 54,692 +0.09(+0.48%)
Apr 24, 2017 18.86 18.86 18.76 18.81 530,948 -0.05(-0.27%)
Apr 21, 2017 18.96 18.96 18.83 18.86 28,612 -0.04(-0.21%)
Apr 20, 2017 19.04 19.04 18.90 18.90 20,182 -0.14(-0.74%)
Apr 19, 2017 19.29 19.29 19.04 19.04 22,961 -0.20(-1.04%)
Apr 18, 2017 19.23 19.27 19.16 19.24 46,249 -0.08(-0.41%)
Apr 17, 2017 19.28 19.37 19.28 19.32 55,084 +0.03(+0.16%)
Apr 13, 2017 19.35 19.37 19.28 19.29 30,633 +0.05(+0.26%)
Apr 12, 2017 19.51 19.51 19.22 19.24 41,040 -0.05(-0.26%)
Apr 11, 2017 19.18 19.32 19.18 19.29 67,951 +0.11(+0.57%)
Apr 10, 2017 19.15 19.21 19.15 19.18 24,934 +0.00(+0.00%)
Apr 07, 2017 19.21 19.24 19.15 19.18 125,244 -0.01(-0.05%)
Apr 06, 2017 19.23 19.24 19.18 19.19 199,737 -0.01(-0.05%)
Apr 05, 2017 19.32 19.33 19.20 19.20 95,052 +0.04(+0.21%)
Apr 04, 2017 19.13 19.20 19.13 19.16 43,470 +0.04(+0.21%)
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.