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 (%)
Feb 28, 2014	28.80	28.89	28.46	28.61	1,410,484	-0.20(-0.71%)
Feb 27, 2014	28.54	28.84	28.49	28.82	1,113,149	+0.42(+1.46%)
Feb 26, 2014	28.61	28.61	28.31	28.40	1,293,983	-0.14(-0.49%)
Feb 25, 2014	28.74	28.89	28.48	28.54	1,204,896	-0.40(-1.39%)
Feb 24, 2014	28.98	29.16	28.94	28.95	1,323,913	-0.06(-0.21%)
Feb 21, 2014	28.86	29.13	28.86	29.01	527,351	+0.10(+0.33%)
Feb 20, 2014	28.67	28.96	28.63	28.91	1,078,435	+0.23(+0.82%)
Feb 19, 2014	28.84	28.98	28.61	28.67	1,253,687	-0.25(-0.85%)
Feb 18, 2014	29.05	29.15	28.91	28.92	988,888	-0.23(-0.81%)
Feb 14, 2014	28.95	29.16	29.16	29.16	1,462,591	+0.33(+1.15%)
Feb 13, 2014	28.50	28.86	28.46	28.83	659,210	-0.02(-0.08%)
Feb 12, 2014	28.99	29.12	28.79	28.85	1,437,267	-0.01(-0.04%)
Feb 11, 2014	28.43	28.89	28.41	28.86	873,802	+0.63(+2.24%)
Feb 10, 2014	28.43	28.48	28.18	28.23	916,889	-0.36(-1.26%)
Feb 07, 2014	28.51	28.67	28.45	28.59	930,741	+0.16(+0.55%)
Feb 06, 2014	28.05	28.50	28.05	28.43	948,698	+0.55(+1.97%)
Feb 05, 2014	27.81	27.99	27.68	27.89	1,354,755	-0.06(-0.22%)
Feb 04, 2014	27.63	28.05	27.60	27.95	2,886,479	+0.63(+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.