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 (%)
Oct 31, 2017 19.08 19.09 19.03 19.08 16,705 -0.05(-0.24%)
Oct 30, 2017 19.08 19.13 19.06 19.13 42,752 +0.05(+0.26%)
Oct 27, 2017 18.90 19.08 18.90 19.08 37,738 +0.06(+0.32%)
Oct 26, 2017 19.00 19.04 18.98 19.02 12,848 +0.01(+0.05%)
Oct 25, 2017 19.04 19.10 19.01 19.01 56,001 -0.04(-0.21%)
Oct 24, 2017 18.92 19.08 18.92 19.05 54,384 +0.06(+0.32%)
Oct 23, 2017 18.95 19.04 18.95 18.99 12,237 +0.05(+0.26%)
Oct 20, 2017 18.98 18.98 18.87 18.94 19,906 -0.01(-0.05%)
Oct 19, 2017 18.82 18.99 18.82 18.95 19,488 +0.09(+0.48%)
Oct 18, 2017 18.88 18.93 18.86 18.86 11,840 -0.09(-0.47%)
Oct 17, 2017 18.99 19.00 18.90 18.95 18,120 -0.02(-0.11%)
Oct 16, 2017 19.11 19.11 18.97 18.97 24,430 -0.07(-0.37%)
Oct 13, 2017 18.97 19.06 18.97 19.04 11,978 +0.13(+0.69%)
Oct 12, 2017 18.85 18.98 18.84 18.91 34,991 +0.00(+0.00%)
Oct 11, 2017 18.89 18.94 18.86 18.91 20,084 +0.06(+0.32%)
Oct 10, 2017 18.81 18.94 18.81 18.85 29,471 +0.14(+0.75%)
Oct 09, 2017 18.73 18.75 18.69 18.71 13,931 -0.05(-0.27%)
Oct 06, 2017 18.68 18.76 18.67 18.76 17,530 -0.01(-0.05%)
Oct 05, 2017 18.75 18.83 18.75 18.77 56,065 +0.08(+0.43%)
Oct 04, 2017 18.68 18.73 18.68 18.69 24,699 +0.05(+0.27%)
Oct 03, 2017 18.62 18.68 18.62 18.64 36,746 +0.01(+0.05%)
Oct 02, 2017 18.51 18.66 18.51 18.63 24,501 -0.11(-0.59%)
Sep 29, 2017 18.75 18.81 18.70 18.74 18,027 -0.02(-0.11%)
Sep 28, 2017 18.74 18.76 18.71 18.76 13,521 -0.03(-0.14%)
Sep 27, 2017 18.79 18.81 18.73 18.79 22,390 +0.01(+0.04%)
Sep 26, 2017 18.83 18.83 18.73 18.78 8,865 -0.12(-0.63%)
Sep 25, 2017 18.84 18.90 18.82 18.90 28,999 +0.03(+0.16%)
Sep 22, 2017 18.98 18.98 18.86 18.87 14,568 -0.01(-0.05%)
Sep 21, 2017 18.90 18.93 18.86 18.88 16,098 -0.11(-0.58%)
Sep 20, 2017 18.86 19.05 18.86 18.99 25,435 +0.10(+0.53%)
Sep 19, 2017 18.95 18.98 18.86 18.89 34,005 -0.08(-0.42%)
Sep 18, 2017 19.05 19.06 18.95 18.97 13,161 -0.09(-0.47%)
Sep 15, 2017 19.01 19.09 19.00 19.06 15,226 +0.09(+0.47%)
Sep 14, 2017 18.97 19.06 18.97 18.97 16,556 -0.02(-0.11%)
Sep 13, 2017 18.93 18.99 18.93 18.99 9,315 +0.10(+0.53%)
Sep 12, 2017 18.94 18.97 18.82 18.89 46,062 -0.08(-0.42%)
Sep 11, 2017 18.98 18.99 18.92 18.97 16,568 -0.04(-0.21%)
Sep 08, 2017 19.07 19.07 18.97 19.01 36,439 -0.03(-0.16%)
Sep 07, 2017 19.08 19.10 19.03 19.04 26,844 -0.02(-0.10%)
Sep 06, 2017 19.03 19.10 19.03 19.06 28,236 +0.05(+0.26%)
Sep 05, 2017 19.00 19.08 19.00 19.01 29,711 +0.11(+0.58%)
Sep 01, 2017 18.89 18.91 18.82 18.90 18,378 +0.10(+0.53%)
Aug 31, 2017 18.57 18.83 18.57 18.80 54,871 +0.24(+1.29%)
Aug 30, 2017 18.57 18.60 18.52 18.56 107,210 -0.06(-0.32%)
Aug 29, 2017 18.67 18.69 18.58 18.62 24,001 -0.08(-0.43%)
Aug 28, 2017 18.61 18.73 18.61 18.70 36,164 +0.11(+0.59%)
Aug 25, 2017 18.64 18.64 18.58 18.59 25,721 -0.04(-0.21%)
Aug 24, 2017 18.53 18.63 18.51 18.63 19,300 +0.12(+0.65%)
Aug 23, 2017 18.47 18.52 18.47 18.51 30,151 +0.04(+0.22%)
Aug 22, 2017 18.60 18.60 18.46 18.47 13,551 -0.08(-0.43%)
Aug 21, 2017 18.50 18.55 18.49 18.55 23,897 -0.04(-0.22%)
Aug 18, 2017 18.48 18.59 18.42 18.59 30,174 +0.15(+0.81%)
Aug 17, 2017 18.42 18.48 18.39 18.44 18,897 -0.06(-0.32%)
Aug 16, 2017 18.52 18.52 18.38 18.50 16,430 +0.00(+0.00%)
Aug 15, 2017 18.49 18.54 18.49 18.50 11,959 -0.24(-1.28%)
Aug 14, 2017 18.75 18.75 18.67 18.74 20,085 -0.11(-0.58%)
Aug 11, 2017 18.80 18.88 18.78 18.85 48,582 +0.05(+0.27%)
Aug 10, 2017 19.09 19.10 18.79 18.80 37,630 -0.30(-1.57%)
Aug 09, 2017 19.04 19.11 19.01 19.10 35,464 +0.12(+0.63%)
Aug 08, 2017 19.14 19.14 18.97 18.98 31,970 -0.03(-0.16%)
Aug 07, 2017 18.94 19.01 18.93 19.01 45,155 +0.03(+0.16%)
Aug 04, 2017 19.02 19.02 18.92 18.98 38,276 -0.03(-0.16%)
Aug 03, 2017 19.11 19.11 18.96 19.01 24,949 -0.10(-0.52%)
Aug 02, 2017 18.97 19.12 18.97 19.11 36,081 +0.12(+0.63%)
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.