Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.14 +0.17 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.40	26.55	26.15	26.21	951,181	-0.59(-2.19%)
Jan 29, 2015	26.94	26.94	26.59	26.80	841,466	-0.10(-0.38%)
Jan 28, 2015	27.14	27.23	26.88	26.90	602,282	-0.32(-1.18%)
Jan 27, 2015	27.04	27.33	27.02	27.22	1,147,374	+0.02(+0.07%)
Jan 26, 2015	27.27	27.44	27.13	27.20	1,154,720	-0.31(-1.13%)
Jan 23, 2015	27.62	27.72	27.51	27.51	845,664	-0.30(-1.09%)
Jan 22, 2015	27.41	27.83	27.37	27.82	1,311,749	+0.69(+2.54%)
Jan 21, 2015	26.83	27.15	26.83	27.13	780,063	+0.54(+2.02%)
Jan 20, 2015	26.64	26.64	26.48	26.59	989,426	-0.30(-1.13%)
Jan 16, 2015	26.64	26.90	26.59	26.89	742,258	+0.37(+1.41%)
Jan 15, 2015	27.00	27.05	26.52	26.52	1,518,659	-0.18(-0.69%)
Jan 14, 2015	26.46	26.74	26.39	26.70	1,453,232	-0.01(-0.02%)
Jan 13, 2015	26.76	26.90	26.46	26.71	1,167,471	+0.17(+0.64%)
Jan 12, 2015	26.65	26.68	26.48	26.54	723,237	-0.36(-1.34%)
Jan 09, 2015	26.97	27.03	26.76	26.90	1,692,294	-0.29(-1.07%)
Jan 08, 2015	27.07	27.27	27.06	27.19	2,995,742	+0.55(+2.06%)
Jan 07, 2015	26.43	26.70	26.41	26.64	2,217,613	+0.69(+2.65%)
Jan 06, 2015	26.16	26.27	25.87	25.95	1,051,947	-0.04(-0.17%)
Jan 05, 2015	26.32	26.32	25.97	26.00	1,158,230	-0.45(-1.70%)

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.