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 (%)
May 29, 2015	28.75	28.79	28.44	28.46	422,042	-0.36(-1.25%)
May 28, 2015	28.78	28.86	28.63	28.82	363,921	-0.40(-1.38%)
May 27, 2015	29.01	29.24	28.92	29.22	441,962	+0.09(+0.33%)
May 26, 2015	29.45	29.47	29.07	29.12	344,865	-0.53(-1.79%)
May 22, 2015	29.66	29.66	29.66	29.66	245,341	+0.04(+0.15%)
May 21, 2015	29.48	29.65	29.40	29.61	237,202	-0.09(-0.32%)
May 20, 2015	29.62	29.79	29.54	29.71	314,176	-0.08(-0.28%)
May 19, 2015	29.86	29.86	29.73	29.79	354,060	-0.15(-0.49%)
May 18, 2015	30.10	30.10	29.91	29.93	308,474	-0.23(-0.75%)
May 15, 2015	29.91	30.16	29.85	30.16	245,806	+0.27(+0.89%)
May 14, 2015	29.85	29.93	29.78	29.90	403,059	+0.12(+0.40%)
May 13, 2015	30.02	30.05	29.74	29.78	293,217	+0.01(+0.04%)
May 12, 2015	29.54	29.83	29.47	29.76	252,142	+0.02(+0.06%)
May 11, 2015	29.97	30.02	29.71	29.74	208,999	-0.32(-1.05%)
May 08, 2015	30.02	30.23	29.95	30.06	772,248	+0.27(+0.91%)
May 07, 2015	29.71	29.82	29.62	29.79	435,401	-0.15(-0.49%)
May 06, 2015	30.31	30.33	29.88	29.93	497,267	-0.16(-0.55%)
May 05, 2015	30.17	30.26	30.08	30.10	387,555	-0.08(-0.25%)
May 04, 2015	30.14	30.22	30.02	30.17	313,979	+0.07(+0.23%)

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.