Indicators

Wisdomtree EM High Div Fund (NY: DEM )

42.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.10	16.50	16.08	16.09	108,666	+0.29(+1.86%)
Mar 30, 2009	16.48	16.48	15.66	15.80	40,805	-1.09(-6.47%)
Mar 26, 2009	16.74	16.89	16.64	16.89	56,376	+0.25(+1.52%)
Mar 25, 2009	16.49	16.82	16.23	16.64	129,115	+0.26(+1.60%)
Mar 24, 2009	16.02	16.65	16.02	16.38	201,074	-0.42(-2.51%)
Mar 23, 2009	16.46	16.80	16.37	16.80	48,272	+1.07(+6.81%)
Mar 20, 2009	16.07	16.19	15.63	15.73	51,011	-0.20(-1.26%)
Mar 19, 2009	16.13	16.13	15.69	15.93	221,422	-0.03(-0.19%)
Mar 18, 2009	15.42	15.99	15.31	15.96	78,774	+0.39(+2.51%)
Mar 17, 2009	15.33	15.57	15.15	15.57	71,990	+0.30(+1.96%)
Mar 16, 2009	15.38	15.52	15.25	15.27	56,713	+0.09(+0.58%)
Mar 13, 2009	15.32	15.35	15.01	15.18	0	-0.20(-1.29%)
Mar 12, 2009	14.94	15.42	14.76	15.38	69,670	+0.51(+3.44%)
Mar 11, 2009	14.95	15.05	14.67	14.87	62,814	-0.02(-0.14%)
Mar 10, 2009	14.55	15.01	14.46	14.89	72,811	+0.84(+6.02%)
Mar 09, 2009	13.99	14.34	13.87	14.04	58,125	-0.18(-1.23%)
Mar 06, 2009	14.19	14.44	13.89	14.22	0	+0.30(+2.15%)
Mar 05, 2009	14.27	14.31	13.92	13.92	45,432	-0.60(-4.12%)
Mar 04, 2009	14.29	14.71	14.24	14.52	57,682	+0.90(+6.58%)

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.