Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.14 +0.17 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	35.11	35.12	34.63	34.75	426,323	-0.47(-1.35%)
Feb 25, 2021	35.87	35.97	35.18	35.23	658,703	-0.44(-1.24%)
Feb 24, 2021	35.43	35.71	35.30	35.67	267,517	-0.07(-0.18%)
Feb 23, 2021	35.45	35.82	35.28	35.74	368,064	+0.45(+1.28%)
Feb 22, 2021	35.21	35.56	35.20	35.28	328,984	-0.37(-1.03%)
Feb 19, 2021	35.61	35.83	35.52	35.65	212,734	+0.28(+0.79%)
Feb 18, 2021	35.37	35.43	35.19	35.37	188,489	-0.09(-0.25%)
Feb 17, 2021	35.34	35.47	35.21	35.46	440,947	+0.12(+0.35%)
Feb 16, 2021	35.26	35.46	35.24	35.34	224,786	+0.28(+0.79%)
Feb 12, 2021	34.86	35.09	34.80	35.06	256,697	+0.04(+0.12%)
Feb 11, 2021	35.17	35.21	34.93	35.02	327,129	+0.20(+0.59%)
Feb 10, 2021	35.11	35.11	34.74	34.82	372,108	+0.02(+0.05%)
Feb 09, 2021	34.65	34.89	34.64	34.80	353,863	-0.08(-0.23%)
Feb 08, 2021	34.61	34.90	34.61	34.88	243,447	+0.33(+0.97%)
Feb 05, 2021	34.43	34.60	34.34	34.55	253,644	+0.34(+1.01%)
Feb 04, 2021	34.24	34.28	34.02	34.20	292,434	+0.09(+0.26%)
Feb 03, 2021	34.15	34.21	33.99	34.11	335,865	+0.07(+0.22%)
Feb 02, 2021	34.18	34.18	33.95	34.04	277,449	+0.30(+0.90%)

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.