Indicators

Wisdomtree EM High Div Fund (NY: DEM )

41.91 +0.42 (+1.01%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	41.75	41.92	41.75	41.91	340,479	+0.42(+1.01%)
Apr 25, 2024	41.08	41.55	41.08	41.49	157,083	+0.11(+0.27%)
Apr 24, 2024	41.43	41.45	41.23	41.38	137,473	+0.02(+0.05%)
Apr 23, 2024	41.13	41.42	41.08	41.36	198,974	+0.08(+0.19%)
Apr 22, 2024	40.95	41.31	40.92	41.28	201,131	+0.05(+0.12%)
Apr 19, 2024	41.11	41.28	41.09	41.23	157,577	+0.04(+0.10%)
Apr 18, 2024	41.32	41.44	41.07	41.19	213,159	+0.12(+0.29%)
Apr 17, 2024	41.30	41.34	40.98	41.07	503,902	+0.14(+0.34%)
Apr 16, 2024	41.02	41.11	40.86	40.93	267,388	-0.68(-1.63%)
Apr 15, 2024	41.94	41.94	41.54	41.61	243,077	-0.16(-0.38%)
Apr 12, 2024	42.15	42.16	41.70	41.77	255,696	-0.81(-1.90%)
Apr 11, 2024	42.61	42.68	42.41	42.58	307,675	+0.02(+0.05%)
Apr 10, 2024	42.62	42.66	42.42	42.56	214,192	-0.32(-0.75%)
Apr 09, 2024	42.92	42.97	42.74	42.88	182,943	+0.27(+0.63%)
Apr 08, 2024	42.48	42.66	42.48	42.61	153,992	+0.40(+0.95%)
Apr 05, 2024	42.04	42.25	42.00	42.21	235,733	-0.01(-0.02%)
Apr 04, 2024	42.65	42.77	42.19	42.22	241,488	-0.06(-0.14%)
Apr 03, 2024	42.11	42.39	42.04	42.28	232,196	+0.14(+0.33%)
Apr 02, 2024	42.10	42.25	42.06	42.14	328,367	+0.47(+1.13%)

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.