Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.36 -0.22 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	33.40	33.49	33.11	33.25	333,389	-0.79(-2.33%)
Jan 28, 2021	33.97	34.22	33.90	34.05	344,759	-0.03(-0.10%)
Jan 27, 2021	34.17	34.31	33.93	34.08	327,601	-0.53(-1.54%)
Jan 26, 2021	34.60	34.72	34.52	34.61	337,269	+0.10(+0.28%)
Jan 25, 2021	34.50	34.60	34.29	34.52	326,905	-0.11(-0.33%)
Jan 22, 2021	34.55	34.68	34.43	34.63	301,027	-0.43(-1.24%)
Jan 21, 2021	35.24	35.24	34.98	35.06	297,598	-0.14(-0.40%)
Jan 20, 2021	35.27	35.28	35.11	35.20	440,850	+0.01(+0.02%)
Jan 19, 2021	35.37	35.37	35.13	35.19	302,511	+0.20(+0.56%)
Jan 15, 2021	35.19	35.29	34.93	35.00	571,036	-0.66(-1.86%)
Jan 14, 2021	35.58	35.74	35.46	35.66	711,209	+0.48(+1.37%)
Jan 13, 2021	35.19	35.28	35.13	35.18	316,121	-0.03(-0.09%)
Jan 12, 2021	35.01	35.27	34.94	35.21	364,934	+0.29(+0.84%)
Jan 11, 2021	34.84	35.05	34.74	34.92	266,969	-0.43(-1.21%)
Jan 08, 2021	35.20	35.34	34.96	35.34	388,222	+0.59(+1.70%)
Jan 07, 2021	34.66	34.80	34.55	34.75	222,721	+0.26(+0.76%)
Jan 06, 2021	34.27	34.72	34.27	34.49	399,322	+0.00(+0.00%)
Jan 05, 2021	34.17	34.56	34.17	34.49	337,449	+0.56(+1.67%)

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.