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 (%)
Nov 30, 2015	22.01	22.05	21.89	22.00	431,837	-0.10(-0.44%)
Nov 27, 2015	22.27	22.27	22.10	22.10	141,384	-0.43(-1.89%)
Nov 25, 2015	22.53	22.52	22.52	22.52	326,418	-0.20(-0.87%)
Nov 24, 2015	22.54	22.79	22.48	22.72	503,426	-0.02(-0.09%)
Nov 23, 2015	22.88	22.92	22.72	22.74	365,496	-0.25(-1.08%)
Nov 20, 2015	22.94	23.09	22.94	22.99	640,016	+0.17(+0.75%)
Nov 19, 2015	22.78	22.89	22.70	22.82	405,966	+0.18(+0.78%)
Nov 18, 2015	22.34	22.64	22.33	22.64	620,845	+0.25(+1.11%)
Nov 17, 2015	22.42	22.51	22.35	22.39	449,096	-0.04(-0.18%)
Nov 16, 2015	22.08	22.43	22.05	22.43	394,966	+0.41(+1.88%)
Nov 13, 2015	22.18	22.18	21.97	22.02	280,875	-0.33(-1.47%)
Nov 12, 2015	22.48	22.57	22.32	22.35	778,401	-0.27(-1.19%)
Nov 11, 2015	22.80	22.80	22.57	22.61	568,066	-0.11(-0.49%)
Nov 10, 2015	22.71	22.79	22.61	22.73	315,361	-0.01(-0.06%)
Nov 09, 2015	22.99	23.06	22.71	22.74	599,399	-0.54(-2.31%)
Nov 06, 2015	23.20	23.31	23.02	23.28	387,300	-0.49(-2.07%)
Nov 05, 2015	23.74	23.85	23.64	23.77	276,525	+0.00(+0.00%)
Nov 04, 2015	24.09	24.13	23.70	23.77	571,007	-0.04(-0.17%)
Nov 03, 2015	23.43	23.91	23.43	23.81	387,187	+0.38(+1.62%)

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.