Wisdomtree Enhancedcontinuous Commodity Index Fu (NY: GCC )

21.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 21.63 21.72 21.50 21.69 92,906 +0.15(+0.71%)
Jan 14, 2022 21.54 0 +0.14(+0.64%)
Jan 13, 2022 21.48 21.50 21.30 21.40 81,284 -0.13(-0.60%)
Jan 12, 2022 22.00 22.00 21.47 21.53 117,864 +0.13(+0.61%)
Jan 11, 2022 21.11 21.40 21.07 21.40 177,104 +0.37(+1.77%)
Jan 10, 2022 21.02 21.14 20.91 21.03 60,277 -0.04(-0.20%)
Jan 07, 2022 21.09 21.14 20.98 21.07 63,166 -0.02(-0.09%)
Jan 06, 2022 21.04 21.08 20.93 21.09 192,755 +0.10(+0.49%)
Jan 05, 2022 21.15 21.24 20.98 20.99 69,468 -0.09(-0.44%)
Jan 04, 2022 21.03 21.15 21.00 21.08 40,217 +0.23(+1.11%)
Jan 03, 2022 20.85 20.88 20.75 20.85 291,181 +0.03(+0.14%)
Dec 31, 2021 21.00 21.00 20.82 20.82 29,247 -0.07(-0.34%)
Dec 30, 2021 21.03 21.03 20.85 20.89 117,837 -0.12(-0.57%)
Dec 29, 2021 20.89 21.04 20.82 21.01 50,486 +0.07(+0.33%)
Dec 28, 2021 20.99 21.03 20.87 20.94 179,303 -0.07(-0.33%)
Dec 27, 2021 20.76 21.01 20.75 21.01 50,599 +0.15(+0.72%)
Dec 23, 2021 20.76 20.90 20.69 20.86 62,800 +0.17(+0.82%)
Dec 22, 2021 20.52 20.74 20.52 20.69 53,709 +0.30(+1.47%)
Dec 21, 2021 20.24 20.46 20.24 20.39 33,527 +0.33(+1.65%)
Dec 20, 2021 20.04 20.07 19.82 20.06 474,729 -0.15(-0.74%)
Dec 17, 2021 20.40 20.40 20.21 20.21 36,893 -0.20(-0.98%)
Dec 16, 2021 20.36 20.47 20.29 20.41 48,698 +0.17(+0.84%)
Dec 15, 2021 20.11 20.24 19.95 20.24 97,162 +0.02(+0.10%)
Dec 14, 2021 20.20 20.23 20.11 20.22 163,662 -0.12(-0.59%)
Dec 13, 2021 20.42 20.42 20.16 20.34 592,443 +0.02(+0.10%)
Dec 10, 2021 20.33 20.39 20.27 20.32 74,433 +0.09(+0.44%)
Dec 09, 2021 20.35 20.35 20.21 20.23 35,527 -0.28(-1.37%)
Dec 08, 2021 20.48 20.55 20.39 20.51 28,329 +0.15(+0.74%)
Dec 07, 2021 20.42 20.49 20.36 20.36 71,798 +0.17(+0.84%)
Dec 06, 2021 19.99 20.26 19.94 20.19 183,656 +0.17(+0.85%)
Dec 03, 2021 20.32 20.32 19.95 20.02 110,190 -0.02(-0.10%)
Dec 02, 2021 19.73 20.04 19.70 20.04 343,981 +0.28(+1.42%)
Dec 01, 2021 20.11 20.17 19.75 19.76 680,654 -0.21(-1.05%)
Nov 30, 2021 20.16 20.25 19.76 19.97 72,780 -0.40(-1.96%)
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%)
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.