Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.19 -0.17 (-0.38%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.51	20.67	20.47	20.49	220,378	+0.15(+0.75%)
Feb 26, 2016	20.67	20.68	20.32	20.34	454,600	-0.20(-0.97%)
Feb 25, 2016	20.42	20.54	20.29	20.54	301,220	+0.14(+0.68%)
Feb 24, 2016	20.13	20.45	20.01	20.40	303,828	-0.05(-0.26%)
Feb 23, 2016	20.63	20.66	20.45	20.45	259,828	-0.36(-1.75%)
Feb 22, 2016	20.64	20.81	20.57	20.81	304,697	+0.52(+2.57%)
Feb 19, 2016	20.23	20.36	20.15	20.29	214,202	-0.14(-0.68%)
Feb 18, 2016	20.65	20.66	20.40	20.43	492,014	-0.13(-0.64%)
Feb 17, 2016	20.28	20.60	20.28	20.56	694,110	+0.41(+2.03%)
Feb 16, 2016	20.04	20.17	20.00	20.15	473,427	+0.57(+2.90%)
Feb 12, 2016	19.42	19.58	19.58	19.58	389,162	+0.29(+1.51%)
Feb 11, 2016	19.20	19.38	19.11	19.29	722,780	-0.23(-1.19%)
Feb 10, 2016	19.64	19.83	19.52	19.52	414,380	+0.10(+0.51%)
Feb 09, 2016	19.40	19.61	19.24	19.43	381,644	-0.24(-1.24%)
Feb 08, 2016	19.69	19.72	19.45	19.67	400,910	-0.24(-1.23%)
Feb 05, 2016	20.07	20.08	19.85	19.91	392,133	-0.15(-0.76%)
Feb 04, 2016	20.08	20.32	19.98	20.07	486,899	+0.25(+1.27%)
Feb 03, 2016	19.47	19.85	19.17	19.82	471,410	+0.60(+3.10%)
Feb 02, 2016	19.48	19.48	19.18	19.22	568,201	-0.57(-2.87%)

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.