Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.50 +0.36 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.07	31.13	30.79	30.94	1,744,993	+0.19(+0.62%)
Jan 30, 2012	30.60	30.79	30.50	30.75	1,754,786	-0.40(-1.29%)
Jan 27, 2012	30.96	31.25	30.95	31.15	2,404,066	+0.22(+0.72%)
Jan 26, 2012	31.11	31.25	30.81	30.93	4,199,225	+0.03(+0.11%)
Jan 25, 2012	30.34	31.02	30.29	30.89	1,755,610	+0.30(+0.98%)
Jan 24, 2012	30.36	30.61	30.30	30.59	1,758,279	-0.11(-0.34%)
Jan 23, 2012	30.55	30.78	30.52	30.70	1,562,559	+0.17(+0.55%)
Jan 20, 2012	30.43	30.55	30.34	30.53	1,058,111	+0.06(+0.18%)
Jan 19, 2012	30.31	30.54	30.27	30.48	2,777,894	+0.20(+0.64%)
Jan 18, 2012	29.78	30.31	29.78	30.28	868,082	+0.65(+2.20%)
Jan 17, 2012	29.81	29.92	29.54	29.63	1,682,442	+0.25(+0.84%)
Jan 13, 2012	29.34	29.43	29.14	29.38	943,087	-0.26(-0.88%)
Jan 12, 2012	29.59	29.72	29.47	29.65	1,192,588	+0.24(+0.82%)
Jan 11, 2012	29.32	29.46	29.25	29.41	1,185,075	+0.01(+0.04%)
Jan 10, 2012	29.41	29.51	29.37	29.39	927,571	+0.45(+1.54%)
Jan 09, 2012	28.87	28.95	28.76	28.95	857,153	+0.25(+0.85%)
Jan 06, 2012	28.91	28.94	28.64	28.70	793,980	-0.22(-0.77%)
Jan 05, 2012	28.84	29.00	28.67	28.93	992,710	-0.03(-0.12%)

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.