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 (%)
Dec 29, 2017		32.34	32.34	32.34	0	+0.28(+0.87%)
Dec 28, 2017	32.04	32.13	32.02	32.06	235,801	+0.16(+0.51%)
Dec 27, 2017	31.86	31.93	31.82	31.90	283,555	+0.09(+0.27%)
Dec 26, 2017	31.79	31.86	31.69	31.81	231,328	-0.03(-0.08%)
Dec 22, 2017	31.57	31.88	31.54	31.84	785,255	+0.35(+1.10%)
Dec 21, 2017	31.40	31.55	31.39	31.49	229,916	+0.16(+0.50%)
Dec 20, 2017	31.39	31.50	31.32	31.34	220,564	+0.09(+0.30%)
Dec 19, 2017	31.41	31.41	31.19	31.24	241,436	-0.18(-0.56%)
Dec 18, 2017	31.29	31.52	31.29	31.42	205,456	+0.42(+1.35%)
Dec 15, 2017	30.97	31.06	30.81	31.00	219,279	+0.16(+0.51%)
Dec 14, 2017	30.94	31.04	30.85	30.85	199,977	-0.09(-0.27%)
Dec 13, 2017	30.88	31.06	30.84	30.93	1,345,580	+0.32(+1.04%)
Dec 12, 2017	30.58	30.68	30.53	30.61	269,895	-0.08(-0.25%)
Dec 11, 2017	30.65	30.76	30.65	30.69	270,236	+0.08(+0.25%)
Dec 08, 2017	30.58	30.63	30.48	30.61	212,028	+0.13(+0.42%)
Dec 07, 2017	30.40	30.61	30.35	30.49	151,277	-0.06(-0.21%)
Dec 06, 2017	30.58	30.63	30.47	30.55	241,310	-0.33(-1.08%)
Dec 05, 2017	30.95	31.04	30.86	30.88	186,925	+0.09(+0.28%)
Dec 04, 2017	30.95	30.95	30.78	30.80	185,573	+0.12(+0.39%)

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.