Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.04 -0.15 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.72	31.72	31.56	31.61	411,477	-0.14(-0.44%)
Jun 27, 2014	31.67	31.78	31.59	31.75	386,954	+0.09(+0.27%)
Jun 26, 2014	31.65	31.72	31.59	31.66	852,110	+0.00(+0.00%)
Jun 25, 2014	31.69	31.70	31.52	31.66	388,576	+0.05(+0.17%)
Jun 24, 2014	31.71	31.92	31.57	31.61	377,942	+0.02(+0.06%)
Jun 23, 2014	31.54	31.61	31.44	31.59	551,865	-0.04(-0.13%)
Jun 20, 2014	31.53	31.63	31.53	31.63	819,313	-0.03(-0.09%)
Jun 19, 2014	31.72	31.83	31.56	31.66	732,216	-0.11(-0.34%)
Jun 18, 2014	31.36	31.78	31.30	31.77	983,515	+0.34(+1.08%)
Jun 17, 2014	31.34	31.43	31.27	31.43	350,229	+0.01(+0.02%)
Jun 16, 2014	31.55	31.55	31.34	31.42	724,789	-0.16(-0.50%)
Jun 13, 2014	31.40	31.59	31.33	31.58	632,871	+0.12(+0.38%)
Jun 12, 2014	31.66	31.66	31.33	31.46	304,893	-0.08(-0.27%)
Jun 11, 2014	31.57	31.65	31.48	31.54	670,265	-0.15(-0.46%)
Jun 10, 2014	31.45	31.69	31.44	31.69	431,981	+0.28(+0.89%)
Jun 06, 2014	31.22	31.45	31.22	31.41	1,477,562	+0.35(+1.13%)
Jun 05, 2014	30.96	31.12	30.88	31.06	422,386	+0.28(+0.90%)
Jun 04, 2014	30.79	30.84	30.72	30.78	329,582	-0.11(-0.35%)
Jun 03, 2014	30.74	30.96	30.74	30.89	437,928	+0.19(+0.63%)

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.