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 (%)
Feb 27, 2009	14.22	14.59	13.91	14.35	0	-0.09(-0.61%)
Feb 26, 2009	14.73	14.85	14.42	14.44	157,775	-0.24(-1.62%)
Feb 25, 2009	14.77	14.84	14.44	14.67	106,150	-0.10(-0.70%)
Feb 24, 2009	14.30	14.84	14.30	14.78	237,523	+0.62(+4.37%)
Feb 23, 2009	14.56	14.58	14.04	14.16	104,434	-0.18(-1.22%)
Feb 20, 2009	14.27	14.53	14.17	14.33	301,699	-0.41(-2.79%)
Feb 19, 2009	14.90	15.12	14.67	14.74	95,176	-0.04(-0.28%)
Feb 18, 2009	14.66	15.29	14.57	14.79	169,639	+0.23(+1.56%)
Feb 17, 2009	14.88	15.14	14.54	14.56	143,506	-1.01(-6.52%)
Feb 13, 2009	15.64	15.66	15.44	15.57	28,382	+0.03(+0.17%)
Feb 12, 2009	15.22	15.55	15.08	15.55	130,812	-0.16(-1.05%)
Feb 11, 2009	15.61	15.75	15.29	15.71	62,971	+0.39(+2.52%)
Feb 10, 2009	16.08	16.08	15.31	15.33	122,510	-0.82(-5.07%)
Feb 09, 2009	16.05	16.26	16.02	16.15	51,783	-0.16(-1.01%)
Feb 06, 2009	15.95	16.49	15.95	16.31	43,790	+0.55(+3.46%)
Feb 05, 2009	15.27	15.86	15.23	15.76	60,106	+0.39(+2.51%)
Feb 04, 2009	15.44	15.70	15.30	15.38	42,701	-0.07(-0.47%)
Feb 03, 2009	15.39	15.46	15.09	15.45	191,775	+0.35(+2.32%)

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.