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, 2019	32.49	32.49	32.30	32.30	190,381	-0.36(-1.09%)
Feb 27, 2019	32.75	32.81	32.55	32.66	284,228	-0.29(-0.88%)
Feb 26, 2019	32.86	33.02	32.80	32.95	415,430	-0.09(-0.27%)
Feb 25, 2019	33.06	33.19	32.96	33.04	253,394	+0.30(+0.91%)
Feb 22, 2019	32.69	32.85	32.66	32.74	298,696	+0.34(+1.06%)
Feb 21, 2019	32.47	32.47	32.29	32.40	347,494	-0.09(-0.27%)
Feb 20, 2019	32.44	32.65	32.43	32.49	426,279	+0.16(+0.51%)
Feb 19, 2019	32.01	32.40	31.92	32.32	512,096	+0.19(+0.60%)
Feb 15, 2019	32.04	32.13	31.97	32.13	389,341	+0.11(+0.35%)
Feb 14, 2019	31.79	32.09	31.72	32.02	217,716	+0.10(+0.30%)
Feb 13, 2019	32.24	32.26	31.86	31.92	343,175	-0.40(-1.24%)
Feb 12, 2019	32.32	32.40	32.27	32.32	275,235	+0.28(+0.86%)
Feb 11, 2019	32.20	32.20	32.05	32.05	410,352	-0.24(-0.74%)
Feb 08, 2019	32.27	32.35	32.11	32.29	176,985	-0.18(-0.55%)
Feb 07, 2019	32.47	32.60	32.16	32.46	221,377	-0.22(-0.68%)
Feb 06, 2019	32.95	32.95	32.63	32.69	347,456	-0.42(-1.26%)
Feb 05, 2019	32.86	33.13	32.81	33.10	394,559	+0.34(+1.04%)
Feb 04, 2019	32.65	32.81	32.57	32.76	324,733	+0.04(+0.11%)

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.