Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.36 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	32.19	32.23	31.95	32.01	527,864	-0.64(-1.97%)
Nov 27, 2020	32.52	32.65	32.48	32.65	185,710	+0.33(+1.03%)
Nov 25, 2020	32.19	32.32	32.10	32.32	145,124	+0.11(+0.33%)
Nov 24, 2020	31.91	32.24	31.83	32.21	956,318	+0.56(+1.77%)
Nov 23, 2020	31.81	31.82	31.58	31.65	327,962	+0.12(+0.39%)
Nov 20, 2020	31.58	31.68	31.49	31.53	255,443	-0.07(-0.23%)
Nov 19, 2020	31.56	31.65	31.50	31.61	336,414	-0.07(-0.21%)
Nov 18, 2020	31.85	31.93	31.66	31.67	407,113	-0.04(-0.13%)
Nov 17, 2020	31.52	31.82	31.47	31.71	299,084	+0.06(+0.21%)
Nov 16, 2020	31.47	31.65	31.37	31.65	282,543	+0.48(+1.54%)
Nov 13, 2020	31.04	31.24	30.97	31.17	272,784	+0.10(+0.31%)
Nov 12, 2020	31.36	31.41	31.03	31.07	326,440	-0.49(-1.55%)
Nov 11, 2020	31.54	31.65	31.50	31.56	566,678	+0.43(+1.38%)
Nov 10, 2020	31.02	31.25	30.97	31.13	446,748	+0.40(+1.30%)
Nov 09, 2020	31.20	31.21	30.73	30.73	517,502	+0.59(+1.94%)
Nov 06, 2020	30.06	30.28	30.02	30.14	433,036	+0.06(+0.19%)
Nov 05, 2020	29.95	30.16	29.88	30.08	256,245	+0.56(+1.90%)
Nov 04, 2020	29.26	29.71	29.15	29.52	345,174	+0.41(+1.40%)
Nov 03, 2020	29.02	29.13	28.99	29.12	500,679	+0.47(+1.65%)

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.