Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.14 +0.17 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.39	30.50	30.35	30.47	467,758	+0.29(+0.96%)
Sep 28, 2017	30.09	30.22	30.07	30.18	356,425	-0.02(-0.07%)
Sep 27, 2017	30.22	30.26	30.08	30.20	271,484	-0.08(-0.26%)
Sep 26, 2017	30.36	30.39	30.19	30.28	277,701	+0.01(+0.05%)
Sep 25, 2017	30.36	30.41	30.17	30.27	282,711	-0.33(-1.09%)
Sep 22, 2017	30.63	30.68	30.59	30.60	127,854	-0.24(-0.76%)
Sep 21, 2017	30.88	30.90	30.77	30.83	246,579	+0.16(+0.52%)
Sep 20, 2017	30.85	30.88	30.45	30.67	326,952	-0.23(-0.74%)
Sep 19, 2017	30.85	30.90	30.76	30.90	266,973	-0.03(-0.11%)
Sep 18, 2017	31.10	31.11	30.88	30.94	210,960	-0.13(-0.42%)
Sep 15, 2017	30.93	31.08	30.90	31.07	221,285	+0.24(+0.76%)
Sep 14, 2017	30.70	30.84	30.67	30.83	1,372,378	+0.10(+0.32%)
Sep 13, 2017	30.82	30.90	30.68	30.74	191,733	-0.21(-0.67%)
Sep 12, 2017	30.90	31.01	30.90	30.95	459,022	-0.08(-0.25%)
Sep 11, 2017	30.88	31.05	30.88	31.02	144,380	+0.27(+0.88%)
Sep 08, 2017	30.92	30.94	30.72	30.75	535,718	-0.24(-0.78%)
Sep 07, 2017	30.92	30.99	30.89	30.99	273,878	+0.21(+0.68%)
Sep 06, 2017	30.69	30.81	30.66	30.79	277,043	+0.14(+0.45%)
Sep 05, 2017	30.72	30.84	30.53	30.65	384,099	-0.29(-0.94%)

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.