Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.60 +0.23 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	32.31	32.37	32.16	32.19	1,255,459	-0.03(-0.09%)
Feb 27, 2013	31.93	32.27	31.87	32.22	1,493,388	+0.24(+0.74%)
Feb 26, 2013	31.93	32.01	31.73	31.98	1,285,095	-0.14(-0.45%)
Feb 22, 2013	32.11	32.15	31.97	32.12	1,507,798	+0.16(+0.51%)
Feb 21, 2013	32.00	32.02	31.79	31.96	978,829	-0.24(-0.74%)
Feb 20, 2013	32.65	32.65	32.19	32.20	1,244,707	-0.41(-1.26%)
Feb 19, 2013	32.64	32.65	32.57	32.61	1,376,116	-0.05(-0.16%)
Feb 15, 2013	32.77	32.77	32.58	32.66	1,167,779	-0.13(-0.41%)
Feb 14, 2013	32.64	32.79	32.60	32.79	1,237,053	+0.02(+0.05%)
Feb 13, 2013	32.78	32.86	32.70	32.78	1,126,072	+0.20(+0.60%)
Feb 12, 2013	32.56	32.70	32.47	32.58	967,369	-0.01(-0.04%)
Feb 11, 2013	32.61	32.64	32.49	32.59	773,498	-0.11(-0.33%)
Feb 08, 2013	32.60	32.71	32.57	32.70	1,777,910	+0.15(+0.45%)
Feb 07, 2013	32.78	32.78	32.37	32.55	1,345,606	-0.30(-0.91%)
Feb 06, 2013	32.70	32.85	32.65	32.85	940,270	-0.03(-0.11%)
Feb 04, 2013	33.03	33.04	32.78	32.89	2,330,508	-0.37(-1.11%)

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.