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 (%)
Mar 28, 2013	31.71	31.93	31.70	31.89	963,119	+0.02(+0.05%)
Mar 27, 2013	31.59	31.88	31.50	31.88	1,089,078	+0.09(+0.27%)
Mar 26, 2013	31.65	31.82	31.63	31.79	1,004,670	+0.38(+1.20%)
Mar 25, 2013	31.69	31.72	31.30	31.41	1,393,378	-0.09(-0.29%)
Mar 22, 2013	31.49	31.53	31.41	31.50	1,335,940	-0.01(-0.02%)
Mar 21, 2013	31.64	31.68	31.45	31.51	1,266,884	-0.23(-0.73%)
Mar 20, 2013	31.74	31.82	31.70	31.74	1,441,826	+0.20(+0.62%)
Mar 19, 2013	31.83	31.83	31.35	31.55	1,762,650	-0.28(-0.89%)
Mar 18, 2013	31.87	31.97	31.79	31.83	1,282,912	-0.38(-1.18%)
Mar 15, 2013	32.31	32.31	32.16	32.21	1,296,954	-0.14(-0.43%)
Mar 14, 2013	32.26	32.40	32.26	32.35	1,322,762	+0.11(+0.34%)
Mar 13, 2013	32.50	32.50	32.20	32.24	1,466,599	-0.29(-0.91%)
Mar 12, 2013	32.73	32.76	32.50	32.53	1,334,168	-0.27(-0.81%)
Mar 11, 2013	32.76	32.83	32.69	32.80	1,261,627	-0.08(-0.25%)
Mar 08, 2013	32.82	32.91	32.71	32.88	1,199,523	+0.29(+0.89%)
Mar 07, 2013	32.52	32.64	32.48	32.59	1,108,392	+0.09(+0.27%)
Mar 06, 2013	32.47	32.55	32.36	32.50	728,125	+0.20(+0.61%)
Mar 05, 2013	32.24	32.38	32.24	32.31	1,091,208	+0.34(+1.07%)
Mar 04, 2013	31.94	32.00	31.79	31.97	957,233	-0.34(-1.06%)

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.