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 (%)
Jul 29, 2016	25.01	25.23	24.94	25.17	416,198	+0.15(+0.61%)
Jul 28, 2016	25.00	25.02	24.86	25.02	180,774	+0.03(+0.11%)
Jul 27, 2016	24.99	25.09	24.80	24.99	365,091	+0.01(+0.05%)
Jul 26, 2016	24.88	24.98	24.83	24.98	295,398	+0.15(+0.59%)
Jul 25, 2016	24.99	24.99	24.76	24.83	130,131	-0.26(-1.04%)
Jul 22, 2016	24.99	25.10	24.93	25.09	285,330	+0.16(+0.64%)
Jul 21, 2016	25.00	25.06	24.88	24.93	338,280	-0.05(-0.21%)
Jul 20, 2016	24.96	25.06	24.88	24.98	642,759	+0.11(+0.43%)
Jul 19, 2016	24.96	24.97	24.80	24.88	258,801	-0.28(-1.11%)
Jul 18, 2016	24.86	25.16	24.85	25.16	444,471	+0.26(+1.04%)
Jul 15, 2016	24.82	24.92	24.74	24.90	2,776,372	+0.11(+0.43%)
Jul 14, 2016	24.69	24.86	24.66	24.79	260,102	+0.34(+1.39%)
Jul 13, 2016	24.46	24.51	24.28	24.45	234,495	+0.06(+0.25%)
Jul 12, 2016	24.37	24.46	24.27	24.39	342,613	+0.37(+1.53%)
Jul 11, 2016	23.99	24.10	23.98	24.02	530,470	+0.27(+1.12%)
Jul 08, 2016	23.59	23.79	23.27	23.76	336,442	+0.49(+2.12%)
Jul 07, 2016	23.51	23.56	23.20	23.27	863,286	-0.17(-0.71%)
Jul 06, 2016	23.13	23.43	23.05	23.43	331,808	+0.03(+0.11%)
Jul 05, 2016	23.51	23.61	23.35	23.41	116,985	-0.39(-1.65%)

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.