Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.97 -0.39 (-0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.81	20.11	19.79	20.11	384,622	+0.67(+3.43%)
Jan 28, 2016	19.44	19.50	19.29	19.44	566,884	+0.41(+2.15%)
Jan 27, 2016	19.04	19.32	18.95	19.03	566,572	-0.01(-0.03%)
Jan 26, 2016	18.88	19.07	18.85	19.04	568,204	+0.24(+1.27%)
Jan 25, 2016	19.00	19.05	18.80	18.80	1,524,383	-0.28(-1.46%)
Jan 22, 2016	19.05	19.12	18.85	19.08	2,381,725	+0.65(+3.52%)
Jan 21, 2016	18.34	18.66	18.19	18.43	954,254	+0.08(+0.43%)
Jan 20, 2016	18.28	18.47	17.95	18.35	1,212,480	-0.34(-1.84%)
Jan 19, 2016	18.90	18.90	18.56	18.70	1,237,764	+0.28(+1.54%)
Jan 15, 2016	18.53	18.41	18.41	18.41	781,047	-0.95(-4.92%)
Jan 14, 2016	19.05	19.39	18.92	19.37	2,611,985	+0.34(+1.77%)
Jan 13, 2016	19.44	19.46	18.98	19.03	911,856	-0.17(-0.86%)
Jan 12, 2016	19.35	19.38	19.05	19.19	471,555	+0.08(+0.42%)
Jan 11, 2016	19.31	19.39	18.96	19.11	478,729	-0.03(-0.14%)
Jan 08, 2016	19.55	19.62	19.13	19.14	1,534,601	-0.18(-0.92%)
Jan 07, 2016	19.47	19.68	19.32	19.32	618,798	-0.67(-3.34%)
Jan 06, 2016	20.03	20.11	19.93	19.99	688,132	-0.40(-1.95%)
Jan 05, 2016	20.41	20.44	20.33	20.38	395,979	+0.08(+0.39%)

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.