Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.60 +0.23 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.25	25.29	24.73	24.80	380,308	-0.17(-0.67%)
Jan 28, 2010	25.39	25.39	24.80	24.97	159,811	-0.15(-0.59%)
Jan 27, 2010	25.17	25.17	24.82	25.12	108,977	+0.10(+0.39%)
Jan 26, 2010	24.50	25.27	24.50	25.02	183,585	-0.39(-1.52%)
Jan 25, 2010	25.50	25.71	25.37	25.41	331,283	+0.17(+0.67%)
Jan 22, 2010	25.56	25.72	25.16	25.24	147,462	-0.54(-2.08%)
Jan 21, 2010	26.50	26.50	25.69	25.77	191,481	-0.63(-2.37%)
Jan 20, 2010	26.69	26.69	26.14	26.40	167,197	-0.56(-2.07%)
Jan 19, 2010	26.69	26.96	26.51	26.96	445,386	+0.40(+1.51%)
Jan 15, 2010	26.79	26.56	26.56	26.56	237,197	-0.30(-1.13%)
Jan 14, 2010	26.77	26.92	26.62	26.86	234,812	+0.00(+0.00%)
Jan 13, 2010	26.65	26.87	26.56	26.86	140,670	+0.32(+1.22%)
Jan 12, 2010	26.69	26.75	26.48	26.54	440,997	-0.50(-1.85%)
Jan 11, 2010	27.10	27.10	26.90	27.04	151,959	+0.14(+0.54%)
Jan 08, 2010	26.71	26.89	26.57	26.89	171,397	+0.18(+0.66%)
Jan 07, 2010	26.67	26.75	26.55	26.72	109,691	-0.01(-0.04%)
Jan 06, 2010	26.75	26.85	26.66	26.73	1,144,281	+0.18(+0.68%)
Jan 05, 2010	26.46	26.66	26.43	26.55	198,661	+0.13(+0.51%)

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.