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, 2017	27.59	27.60	27.37	27.40	382,042	-0.23(-0.84%)
Feb 27, 2017	27.69	27.72	27.59	27.63	390,229	-0.05(-0.20%)
Feb 24, 2017	27.78	27.80	27.67	27.69	866,462	-0.36(-1.27%)
Feb 23, 2017	28.11	28.12	28.00	28.04	522,488	+0.06(+0.22%)
Feb 22, 2017	27.85	27.98	27.83	27.98	418,146	+0.09(+0.32%)
Feb 21, 2017	27.80	27.90	27.78	27.89	461,440	+0.16(+0.59%)
Feb 17, 2017		27.73	27.73	27.73	0	-0.19(-0.69%)
Feb 16, 2017	27.99	28.00	27.87	27.92	588,649	-0.15(-0.54%)
Feb 15, 2017	27.81	28.07	27.81	28.07	434,200	+0.30(+1.09%)
Feb 14, 2017	27.72	27.77	27.52	27.77	463,126	+0.10(+0.35%)
Feb 13, 2017	27.60	27.69	27.56	27.67	436,025	+0.12(+0.42%)
Feb 10, 2017	27.34	27.56	27.28	27.56	360,377	+0.33(+1.21%)
Feb 09, 2017	27.10	27.24	27.16	27.23	768,244	+0.12(+0.46%)
Feb 08, 2017	27.02	27.11	26.98	27.10	400,448	+0.19(+0.69%)
Feb 07, 2017	27.01	27.02	26.91	26.92	366,062	-0.11(-0.41%)
Feb 06, 2017	27.07	27.08	26.99	27.03	237,930	-0.07(-0.25%)
Feb 03, 2017	27.06	27.16	27.01	27.10	363,595	+0.14(+0.51%)
Feb 02, 2017	26.91	27.01	26.88	26.96	716,997	+0.07(+0.26%)

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.