Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.14 +0.17 (+0.39%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.02	32.15	31.97	32.01	386,002	+0.06(+0.19%)
Sep 27, 2019	32.14	32.24	31.81	31.94	527,639	-0.25(-0.77%)
Sep 26, 2019	32.35	32.35	32.16	32.19	892,870	-0.06(-0.19%)
Sep 25, 2019	32.12	32.31	31.97	32.25	155,849	-0.02(-0.05%)
Sep 24, 2019	32.56	32.56	32.26	32.27	373,704	-0.41(-1.26%)
Sep 23, 2019	32.46	32.70	32.46	32.68	295,109	+0.18(+0.56%)
Sep 20, 2019	32.71	32.73	32.47	32.50	185,359	-0.08(-0.23%)
Sep 19, 2019	32.72	32.79	32.56	32.57	226,667	-0.23(-0.69%)
Sep 18, 2019	32.82	32.87	32.54	32.80	203,487	-0.09(-0.28%)
Sep 17, 2019	32.74	32.89	32.66	32.89	243,224	-0.16(-0.48%)
Sep 16, 2019	33.00	33.14	32.95	33.05	271,469	+0.04(+0.11%)
Sep 13, 2019	33.00	33.07	32.92	33.01	476,393	+0.22(+0.67%)
Sep 12, 2019	32.69	32.92	32.62	32.79	188,576	+0.23(+0.69%)
Sep 11, 2019	32.46	32.57	32.46	32.57	366,115	+0.26(+0.82%)
Sep 10, 2019	32.23	32.36	32.17	32.30	163,513	+0.11(+0.33%)
Sep 09, 2019	32.22	32.28	32.13	32.20	202,435	+0.05(+0.14%)
Sep 06, 2019	32.20	32.27	32.13	32.15	252,582	+0.15(+0.47%)
Sep 05, 2019	32.08	32.17	32.00	32.00	429,346	+0.21(+0.66%)
Sep 04, 2019	31.68	31.82	31.59	31.79	253,115	+0.51(+1.62%)

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.