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 31, 2017	26.92	26.97	26.76	26.87	264,991	+0.00(+0.00%)
Jan 30, 2017	26.83	26.88	26.76	26.87	278,849	-0.16(-0.61%)
Jan 27, 2017	26.97	27.07	26.93	27.03	410,357	+0.10(+0.36%)
Jan 26, 2017	26.97	26.99	26.86	26.94	541,887	+0.02(+0.08%)
Jan 25, 2017	26.86	26.93	26.82	26.92	234,344	+0.13(+0.49%)
Jan 24, 2017	26.71	26.83	26.68	26.79	454,577	+0.12(+0.44%)
Jan 23, 2017	26.49	26.68	26.46	26.67	640,176	+0.31(+1.17%)
Jan 20, 2017	26.29	26.38	26.20	26.36	245,684	+0.09(+0.34%)
Jan 19, 2017	26.36	26.36	26.17	26.27	442,461	-0.17(-0.65%)
Jan 18, 2017	26.57	26.59	26.39	26.44	264,229	-0.14(-0.52%)
Jan 17, 2017	26.62	26.64	26.55	26.58	500,136	-0.12(-0.46%)
Jan 13, 2017		26.70	26.70	26.70	0	+0.02(+0.08%)
Jan 12, 2017	26.66	26.71	26.57	26.68	616,645	+0.16(+0.61%)
Jan 11, 2017	26.25	26.55	26.18	26.52	505,241	+0.22(+0.85%)
Jan 10, 2017	26.34	26.44	26.29	26.30	241,430	+0.11(+0.42%)
Jan 09, 2017	26.16	26.25	26.14	26.19	276,655	-0.05(-0.18%)
Jan 06, 2017	26.25	26.29	26.14	26.24	795,847	-0.11(-0.42%)
Jan 05, 2017	26.25	26.38	26.25	26.35	347,687	+0.19(+0.71%)
Jan 04, 2017	26.09	26.20	26.07	26.16	472,801	+0.25(+0.95%)

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.