Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.58 +0.66 (+1.54%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.61 28.84 28.50 28.83 866,007 +1.05(+3.79%)
Jun 28, 2012 27.72 27.81 27.48 27.78 972,389 -0.14(-0.50%)
Jun 27, 2012 27.87 28.09 27.83 27.92 2,039,362 +0.11(+0.38%)
Jun 26, 2012 27.75 27.91 27.57 27.81 1,008,666 +0.27(+0.97%)
Jun 25, 2012 27.56 27.62 27.32 27.55 4,930,259 -0.35(-1.24%)
Jun 22, 2012 28.00 28.06 27.72 27.89 1,255,993 +0.10(+0.36%)
Jun 21, 2012 28.54 28.60 27.76 27.79 1,302,767 -0.97(-3.38%)
Jun 20, 2012 28.83 28.90 28.52 28.76 1,379,874 -0.05(-0.17%)
Jun 19, 2012 28.57 28.92 28.49 28.81 1,170,088 +0.43(+1.51%)
Jun 18, 2012 28.17 28.53 28.13 28.39 1,160,754 +0.14(+0.49%)
Jun 15, 2012 28.09 28.28 27.90 28.25 1,418,301 +0.13(+0.45%)
Jun 14, 2012 28.07 28.27 27.91 28.12 1,042,939 +0.05(+0.18%)
Jun 13, 2012 28.25 28.36 27.99 28.07 1,120,882 -0.18(-0.62%)
Jun 12, 2012 28.09 28.27 27.96 28.25 657,178 +0.45(+1.62%)
Jun 11, 2012 28.48 28.52 27.75 27.80 950,073 -0.47(-1.65%)
Jun 08, 2012 28.13 28.28 27.99 28.27 997,020 -0.23(-0.79%)
Jun 07, 2012 28.87 28.92 28.44 28.49 2,140,133 +0.03(+0.10%)
Jun 06, 2012 28.05 28.48 28.05 28.46 1,768,464 +0.61(+2.19%)
Jun 05, 2012 27.74 27.91 27.70 27.85 1,008,489 +0.15(+0.55%)
Jun 04, 2012 27.85 27.86 27.58 27.70 1,200,175 +0.08(+0.28%)
Jun 01, 2012 27.79 27.90 27.58 27.62 2,292,945 -0.65(-2.29%)
May 31, 2012 28.17 28.40 28.01 28.27 1,386,020 +0.16(+0.57%)
May 30, 2012 28.09 28.15 27.96 28.11 1,158,638 -0.49(-1.71%)
May 29, 2012 28.63 28.72 28.39 28.60 1,003,976 +0.58(+2.06%)
May 25, 2012 27.97 28.13 27.87 28.02 707,038 +0.01(+0.02%)
May 24, 2012 28.22 28.27 27.78 28.02 901,446 -0.20(-0.72%)
May 23, 2012 28.20 28.22 27.63 28.22 1,371,622 -0.16(-0.56%)
May 22, 2012 28.56 28.74 28.21 28.38 1,645,070 -0.25(-0.86%)
May 21, 2012 28.27 28.64 28.23 28.63 2,119,431 +0.45(+1.60%)
May 18, 2012 28.54 28.59 28.11 28.18 1,127,875 -0.27(-0.95%)
May 17, 2012 28.83 28.84 28.42 28.45 1,183,471 -0.30(-1.05%)
May 16, 2012 29.01 29.21 28.70 28.75 1,939,745 -0.31(-1.08%)
May 15, 2012 29.32 29.37 28.95 29.06 1,544,923 -0.23(-0.77%)
May 14, 2012 29.52 29.53 29.25 29.29 868,821 -0.68(-2.27%)
May 11, 2012 29.97 30.28 29.89 29.97 2,329,643 -0.33(-1.10%)
May 10, 2012 30.35 30.38 30.19 30.30 2,269,962 +0.23(+0.75%)
May 09, 2012 30.08 30.20 29.85 30.08 1,725,036 -0.41(-1.35%)
May 08, 2012 30.64 30.64 30.21 30.49 1,069,404 -0.38(-1.23%)
May 07, 2012 30.73 30.90 30.67 30.87 1,248,126 +0.12(+0.37%)
May 04, 2012 31.06 31.12 30.69 30.75 1,691,058 -0.32(-1.02%)
May 03, 2012 31.31 31.33 31.00 31.07 1,237,476 -0.17(-0.54%)
May 02, 2012 31.17 31.28 31.07 31.24 1,119,419 -0.04(-0.12%)
May 01, 2012 31.16 31.48 31.09 31.28 1,109,950 +0.16(+0.51%)
Apr 30, 2012 31.17 31.26 31.03 31.12 555,605 -0.05(-0.16%)
Apr 27, 2012 31.21 31.23 31.01 31.17 1,133,499 +0.08(+0.27%)
Apr 26, 2012 30.92 31.14 30.84 31.09 1,156,337 +0.13(+0.43%)
Apr 25, 2012 30.96 30.99 30.80 30.95 758,533 +0.29(+0.96%)
Apr 24, 2012 30.62 30.77 30.58 30.66 852,455 +0.16(+0.54%)
Apr 23, 2012 30.47 30.53 30.21 30.49 905,160 -0.36(-1.17%)
Apr 20, 2012 30.81 30.98 30.79 30.86 595,016 +0.19(+0.61%)
Apr 19, 2012 30.77 30.84 30.48 30.67 714,450 -0.08(-0.25%)
Apr 18, 2012 30.78 30.89 30.66 30.75 1,055,857 -0.26(-0.83%)
Apr 17, 2012 30.86 31.09 30.78 31.00 1,413,669 +0.33(+1.07%)
Apr 16, 2012 31.06 31.07 30.61 30.67 2,219,477 -0.22(-0.70%)
Apr 13, 2012 31.16 31.18 30.82 30.89 874,965 -0.40(-1.29%)
Apr 12, 2012 30.87 31.31 30.87 31.29 1,086,553 +0.58(+1.88%)
Apr 11, 2012 30.83 30.90 30.68 30.72 1,063,770 +0.26(+0.84%)
Apr 10, 2012 30.87 30.90 30.36 30.46 999,862 -0.41(-1.34%)
Apr 09, 2012 30.87 30.99 30.76 30.88 1,497,743 -0.30(-0.95%)
Apr 05, 2012 31.05 31.26 31.01 31.17 1,082,759 +0.09(+0.30%)
Apr 04, 2012 31.26 31.26 30.99 31.08 1,713,265 -0.50(-1.58%)
Apr 03, 2012 31.85 31.87 31.45 31.58 1,049,172 -0.29(-0.91%)
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.