WisdomTree Emerging Marke... (NTSE)
AMEX: NTSE
· Real-Time Price · USD
34.31
-0.27 (-0.77%)
At close: Aug 19, 2025, 3:09 PM
NTSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 34.51 | 34.51 | 34.31 | 34.34 | 34.31 | -0.69% | 1,420 |
| Aug 18, 2025 | 34.59 | 34.59 | 34.53 | 34.58 | 34.58 | 0.58% | 2,233 |
| Aug 15, 2025 | 34.52 | 34.52 | 34.38 | 34.38 | 34.38 | -0.29% | 1,200 |
| Aug 14, 2025 | 34.50 | 34.50 | 34.42 | 34.48 | 34.48 | -1.46% | 1,330 |
| Aug 13, 2025 | 34.98 | 34.99 | 34.97 | 34.99 | 34.99 | 1.51% | 1,500 |
| Aug 12, 2025 | 34.37 | 34.47 | 34.37 | 34.47 | 34.47 | 1.56% | 4,626 |
| Aug 11, 2025 | 34.01 | 34.02 | 33.94 | 33.94 | 33.94 | -0.18% | 800 |
| Aug 8, 2025 | 33.99 | 34.00 | 33.99 | 34.00 | 34.00 | -0.32% | 541 |
| Aug 7, 2025 | 34.06 | 34.11 | 34.04 | 34.11 | 34.11 | 0.86% | 2,800 |
| Aug 6, 2025 | 33.75 | 33.82 | 33.75 | 33.82 | 33.82 | 0.24% | 1,000 |
| Aug 5, 2025 | 33.80 | 33.80 | 33.65 | 33.74 | 33.74 | 0.24% | 1,900 |
| Aug 4, 2025 | 33.64 | 33.66 | 33.61 | 33.66 | 33.66 | 0.99% | 1,409 |
| Aug 1, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -0.15% | 800 |
| Jul 31, 2025 | 33.53 | 33.54 | 33.37 | 33.38 | 33.38 | -0.74% | 2,200 |
| Jul 30, 2025 | 33.73 | 33.77 | 33.63 | 33.63 | 33.63 | -0.71% | 4,333 |
| Jul 29, 2025 | 33.87 | 33.87 | 33.80 | 33.87 | 33.87 | 0.44% | 1,300 |
| Jul 28, 2025 | 33.85 | 33.85 | 33.71 | 33.72 | 33.72 | -0.97% | 1,949 |
| Jul 25, 2025 | 33.93 | 34.05 | 33.91 | 34.05 | 34.05 | -0.06% | 1,547 |
| Jul 24, 2025 | 34.10 | 34.15 | 34.07 | 34.07 | 34.07 | -0.67% | 1,800 |
| Jul 23, 2025 | 34.16 | 34.30 | 34.16 | 34.30 | 34.30 | 1.15% | 2,100 |