Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.60 +0.23 (+0.52%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	29.72	29.72	29.36	29.59	156,404	+0.18(+0.60%)
Sep 29, 2010	29.37	29.50	29.27	29.41	258,023	+0.06(+0.20%)
Sep 28, 2010	29.16	29.40	28.95	29.36	385,273	+0.32(+1.10%)
Sep 27, 2010	29.11	29.16	28.96	29.04	336,399	+0.01(+0.02%)
Sep 24, 2010	29.04	29.15	28.99	29.03	574,613	+0.32(+1.11%)
Sep 23, 2010	28.72	28.92	28.61	28.71	274,712	-0.16(-0.55%)
Sep 22, 2010	28.95	29.04	28.80	28.87	206,972	+0.08(+0.28%)
Sep 21, 2010	28.85	28.88	28.59	28.79	196,466	-0.02(-0.07%)
Sep 20, 2010	28.66	28.86	28.53	28.81	1,177,316	+0.40(+1.39%)
Sep 17, 2010	28.42	28.63	28.39	28.42	192,840	-0.22(-0.77%)
Sep 15, 2010	28.54	28.64	28.40	28.64	232,368	+0.06(+0.20%)
Sep 14, 2010	28.47	28.69	28.35	28.58	356,592	+0.12(+0.42%)
Sep 13, 2010	28.42	28.47	28.31	28.46	228,698	+0.48(+1.73%)
Sep 10, 2010	27.88	28.01	27.82	27.98	936,525	+0.13(+0.47%)
Sep 09, 2010	27.97	27.97	27.71	27.84	847,152	+0.22(+0.81%)
Sep 08, 2010	27.53	27.72	27.53	27.62	327,699	+0.29(+1.05%)
Sep 07, 2010	27.59	27.61	27.30	27.34	95,237	-0.37(-1.33%)
Sep 03, 2010	27.70	27.84	27.62	27.70	347,127	+0.19(+0.71%)
Sep 02, 2010	27.46	27.51	27.37	27.51	142,526	+0.03(+0.09%)

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.