Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.17 -0.19 (-0.43%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.64	29.72	29.54	29.66	190,761	-0.03(-0.09%)
Jul 28, 2017	29.63	29.72	29.61	29.69	210,859	-0.02(-0.07%)
Jul 27, 2017	29.88	29.91	29.53	29.71	500,779	-0.10(-0.33%)
Jul 26, 2017	29.59	29.81	29.56	29.81	115,534	+0.26(+0.87%)
Jul 25, 2017	29.64	29.69	29.54	29.55	179,926	-0.04(-0.14%)
Jul 24, 2017	29.61	29.63	29.54	29.59	122,907	+0.02(+0.07%)
Jul 21, 2017	29.66	29.66	29.50	29.57	134,145	-0.05(-0.16%)
Jul 20, 2017	29.68	29.70	29.57	29.62	221,375	-0.06(-0.19%)
Jul 19, 2017	29.61	29.68	29.58	29.68	297,118	+0.28(+0.94%)
Jul 18, 2017	29.33	29.41	29.30	29.40	253,768	+0.04(+0.14%)
Jul 17, 2017	29.40	29.40	29.30	29.36	471,580	-0.15(-0.52%)
Jul 14, 2017	29.28	29.54	29.28	29.51	538,959	+0.42(+1.43%)
Jul 13, 2017	29.02	29.11	28.98	29.09	169,408	+0.03(+0.10%)
Jul 12, 2017	28.88	29.10	28.88	29.07	248,318	+0.61(+2.14%)
Jul 11, 2017	28.43	28.50	28.33	28.46	147,181	+0.19(+0.69%)
Jul 10, 2017	28.18	28.32	28.16	28.26	288,036	+0.11(+0.39%)
Jul 07, 2017	28.25	28.26	28.10	28.15	707,602	-0.03(-0.12%)
Jul 06, 2017	28.35	28.35	28.18	28.19	352,033	-0.33(-1.14%)
Jul 05, 2017	28.44	28.54	28.32	28.51	314,967	-0.03(-0.10%)

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.