Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.97 -0.39 (-0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.66	32.73	32.54	32.61	319,596	+0.26(+0.81%)
May 23, 2011	32.32	32.40	32.18	32.35	435,495	-0.61(-1.84%)
May 20, 2011	33.12	33.12	32.81	32.96	206,033	-0.26(-0.77%)
May 19, 2011	33.34	33.34	33.10	33.21	296,260	-0.04(-0.13%)
May 18, 2011	33.07	33.32	32.95	33.26	414,985	+0.32(+0.96%)
May 17, 2011	32.78	32.96	32.56	32.94	472,652	+0.11(+0.33%)
May 16, 2011	32.96	33.14	32.74	32.83	603,150	-0.17(-0.52%)
May 13, 2011	33.56	33.59	32.83	33.00	480,892	-0.67(-1.99%)
May 12, 2011	33.48	33.70	33.19	33.68	702,271	+0.27(+0.80%)
May 11, 2011	33.84	33.85	33.21	33.41	3,649,604	-0.62(-1.81%)
May 10, 2011	33.86	34.05	33.80	34.02	2,022,221	+0.16(+0.46%)
May 09, 2011	33.81	33.88	33.57	33.87	178,395	+0.12(+0.35%)
May 06, 2011	33.94	34.07	33.54	33.75	273,975	+0.33(+0.99%)
May 05, 2011	33.62	33.72	33.21	33.42	418,939	-0.26(-0.78%)
May 04, 2011	34.09	34.09	33.54	33.68	419,353	-0.36(-1.06%)
May 03, 2011	34.15	34.19	33.86	34.04	410,354	-0.45(-1.29%)

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.