Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.14 UNCHANGED

Streaming Delayed 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 28, 2018	32.21	32.40	32.16	32.29	568,352	+0.06(+0.18%)
Sep 27, 2018	32.17	32.33	32.15	32.23	178,063	+0.34(+1.07%)
Sep 26, 2018	31.94	32.30	31.88	31.89	213,161	-0.03(-0.09%)
Sep 25, 2018	31.83	31.96	31.82	31.92	526,698	+0.15(+0.48%)
Sep 24, 2018	31.80	31.82	31.71	31.76	244,123	-0.14(-0.43%)
Sep 21, 2018	31.82	31.94	31.78	31.90	248,850	+0.22(+0.68%)
Sep 20, 2018	31.67	31.71	31.51	31.68	191,254	+0.20(+0.64%)
Sep 19, 2018	31.40	31.52	31.35	31.48	168,996	+0.30(+0.97%)
Sep 18, 2018	31.05	31.22	31.03	31.18	256,277	+0.30(+0.96%)
Sep 17, 2018	30.89	30.99	30.84	30.89	252,970	-0.04(-0.14%)
Sep 14, 2018	31.07	31.12	30.82	30.93	270,791	-0.11(-0.35%)
Sep 13, 2018	31.10	31.21	30.90	31.04	291,662	+0.36(+1.17%)
Sep 12, 2018	30.46	30.82	30.40	30.68	293,914	+0.17(+0.54%)
Sep 11, 2018	30.17	30.51	30.14	30.51	500,599	+0.29(+0.95%)
Sep 10, 2018	30.40	30.40	30.18	30.22	282,980	-0.19(-0.62%)
Sep 07, 2018	30.50	30.66	30.35	30.41	303,842	-0.19(-0.61%)
Sep 06, 2018	30.64	30.70	30.45	30.60	315,272	+0.03(+0.09%)
Sep 05, 2018	30.60	30.64	30.44	30.57	371,026	-0.32(-1.05%)

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.