Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.60 +0.23 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.09	24.28	23.89	24.09	219,440	-0.34(-1.38%)
May 27, 2010	23.85	24.45	23.85	24.42	157,801	+1.21(+5.23%)
May 26, 2010	23.66	23.78	23.17	23.21	142,201	-0.20(-0.84%)
May 25, 2010	22.78	23.41	22.58	23.41	422,110	-0.26(-1.09%)
May 24, 2010	23.91	24.12	23.66	23.66	173,616	-0.27(-1.14%)
May 21, 2010	23.09	23.98	23.04	23.94	328,788	+0.62(+2.66%)
May 20, 2010	23.31	23.78	23.20	23.32	493,213	-1.22(-4.97%)
May 19, 2010	24.40	24.67	24.12	24.54	246,985	-0.21(-0.86%)
May 18, 2010	25.77	25.77	24.65	24.75	95,497	-0.54(-2.15%)
May 17, 2010	25.20	25.33	24.72	25.29	172,503	+0.01(+0.04%)
May 14, 2010	25.28	25.59	25.06	25.28	108,991	-0.46(-1.79%)
May 13, 2010	25.93	26.08	25.74	25.74	121,058	-0.35(-1.33%)
May 12, 2010	25.96	26.13	25.87	26.09	334,653	+0.47(+1.82%)
May 11, 2010	26.00	26.06	25.62	25.62	2,114	-0.56(-2.15%)
May 10, 2010	26.04	26.19	25.93	26.19	111,816	+1.55(+6.29%)
May 07, 2010	24.36	25.09	23.92	24.64	1,238,812	+0.38(+1.58%)
May 06, 2010	25.46	25.60	21.49	24.25	694,649	-1.34(-5.25%)
May 05, 2010	25.68	25.89	25.42	25.60	421,669	-0.55(-2.10%)
May 04, 2010	26.88	26.88	26.02	26.14	447,507	-1.21(-4.44%)

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.