Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.92 -0.44 (-0.99%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.35	34.35	33.76	33.77	323,348	-0.54(-1.58%)
Feb 27, 2018	34.76	34.77	34.29	34.32	313,437	-0.86(-2.45%)
Feb 26, 2018	34.89	35.19	34.81	35.18	306,842	+0.34(+0.96%)
Feb 23, 2018	34.64	34.85	34.53	34.84	211,259	+0.65(+1.90%)
Feb 22, 2018	34.30	34.51	34.16	34.20	395,028	+0.01(+0.02%)
Feb 21, 2018	34.49	34.83	34.19	34.19	211,931	+0.06(+0.17%)
Feb 20, 2018	34.10	34.23	34.00	34.13	323,719	-0.40(-1.16%)
Feb 16, 2018		34.53	34.53	34.53	0	-0.17(-0.49%)
Feb 15, 2018	34.62	34.77	34.45	34.70	266,099	+0.55(+1.61%)
Feb 14, 2018	33.37	34.27	33.34	34.15	586,535	+0.67(+2.00%)
Feb 13, 2018	33.35	33.55	33.30	33.48	373,216	+0.09(+0.26%)
Feb 12, 2018	33.00	33.71	32.98	33.40	755,999	+0.70(+2.14%)
Feb 09, 2018	32.68	32.90	31.88	32.70	644,881	+0.53(+1.66%)
Feb 08, 2018	33.38	33.45	32.16	32.16	502,167	-1.22(-3.65%)
Feb 07, 2018	33.77	34.12	33.38	33.38	565,153	-0.80(-2.34%)
Feb 06, 2018	33.29	34.45	33.16	34.18	801,303	+0.52(+1.53%)
Feb 05, 2018	34.22	34.54	33.34	33.67	722,319	-0.59(-1.73%)
Feb 02, 2018	34.83	34.90	34.23	34.26	1,921,001	-0.80(-2.28%)

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.