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 (%)
Feb 28, 2020	30.40	31.13	30.18	31.06	1,270,693	-0.36(-1.14%)
Feb 27, 2020	31.84	32.10	31.41	31.42	532,094	-0.77(-2.38%)
Feb 26, 2020	32.45	32.70	32.19	32.19	376,566	+0.23(+0.73%)
Feb 25, 2020	32.68	32.76	31.96	31.96	759,031	-0.36(-1.11%)
Feb 24, 2020	32.32	32.54	32.25	32.32	665,882	-1.42(-4.22%)
Feb 21, 2020	33.70	33.84	33.57	33.74	487,399	-0.02(-0.05%)
Feb 20, 2020	33.97	33.99	33.64	33.75	260,724	-0.41(-1.21%)
Feb 19, 2020	34.23	34.28	34.17	34.17	249,124	+0.23(+0.67%)
Feb 18, 2020	33.93	34.05	33.89	33.94	415,291	-0.20(-0.57%)
Feb 14, 2020	34.27	34.27	33.99	34.14	199,693	+0.05(+0.14%)
Feb 13, 2020	34.21	34.27	34.09	34.09	402,460	-0.52(-1.49%)
Feb 12, 2020	34.50	34.61	34.44	34.61	310,252	+0.49(+1.44%)
Feb 11, 2020	34.11	34.33	34.08	34.11	291,074	+0.45(+1.32%)
Feb 10, 2020	33.50	33.68	33.46	33.67	290,504	+0.14(+0.42%)
Feb 07, 2020	33.61	33.71	33.42	33.53	673,532	-0.45(-1.31%)
Feb 06, 2020	34.18	34.18	33.96	33.97	315,750	-0.07(-0.21%)
Feb 05, 2020	34.27	34.29	33.98	34.04	298,829	+0.34(+1.00%)
Feb 04, 2020	33.71	33.83	33.64	33.71	441,416	+0.71(+2.16%)

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.