Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.58 +0.66 (+1.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.03 23.22 22.93 23.15 253,581 +0.20(+0.85%)
Jun 29, 2016 22.85 22.99 22.81 22.95 464,047 +0.52(+2.33%)
Jun 28, 2016 22.32 22.44 22.27 22.43 613,425 +0.61(+2.79%)
Jun 27, 2016 21.96 21.96 21.62 21.82 602,692 -0.13(-0.60%)
Jun 24, 2016 22.15 22.51 21.89 21.95 2,258,096 -1.46(-6.25%)
Jun 23, 2016 23.14 23.44 23.09 23.42 451,151 +0.61(+2.69%)
Jun 22, 2016 22.95 22.98 22.79 22.80 812,557 -0.01(-0.06%)
Jun 21, 2016 22.72 22.90 22.63 22.81 379,818 +0.20(+0.90%)
Jun 20, 2016 22.61 22.76 22.61 22.61 214,848 +0.44(+1.97%)
Jun 17, 2016 22.15 22.23 22.04 22.17 168,503 +0.10(+0.44%)
Jun 16, 2016 21.83 22.09 21.66 22.08 243,930 -0.08(-0.38%)
Jun 15, 2016 22.15 22.38 22.14 22.16 256,704 +0.14(+0.62%)
Jun 14, 2016 22.08 22.18 21.89 22.03 305,010 -0.10(-0.44%)
Jun 13, 2016 22.10 22.32 22.02 22.12 222,072 -0.20(-0.90%)
Jun 10, 2016 22.51 22.51 22.28 22.32 288,479 -0.53(-2.33%)
Jun 09, 2016 22.85 22.93 22.79 22.85 220,015 -0.34(-1.45%)
Jun 08, 2016 23.14 23.22 23.10 23.19 279,451 +0.23(+1.02%)
Jun 07, 2016 22.85 22.99 22.85 22.96 380,271 +0.22(+0.97%)
Jun 06, 2016 22.54 22.75 22.54 22.74 338,875 +0.30(+1.36%)
Jun 03, 2016 22.28 22.49 22.17 22.43 255,496 +0.42(+1.91%)
Jun 02, 2016 21.83 22.03 21.76 22.01 212,977 +0.18(+0.80%)
Jun 01, 2016 21.78 21.89 21.72 21.84 555,489 -0.01(-0.03%)
May 31, 2016 21.89 22.03 21.80 21.84 348,643 -0.03(-0.15%)
May 27, 2016 21.98 21.88 21.88 21.88 195,932 -0.10(-0.44%)
May 26, 2016 22.03 22.05 21.88 21.97 259,947 +0.14(+0.65%)
May 25, 2016 21.77 21.90 21.77 21.83 187,111 +0.24(+1.11%)
May 24, 2016 21.52 21.63 21.52 21.59 120,619 +0.18(+0.85%)
May 23, 2016 21.37 21.51 21.37 21.41 255,226 -0.09(-0.42%)
May 20, 2016 21.47 21.56 21.45 21.50 325,600 +0.23(+1.07%)
May 19, 2016 21.33 21.33 21.17 21.27 198,643 -0.23(-1.06%)
May 18, 2016 21.53 21.82 21.41 21.50 314,516 -0.18(-0.81%)
May 17, 2016 21.70 21.84 21.63 21.68 232,234 -0.11(-0.51%)
May 16, 2016 21.79 21.90 21.78 21.79 276,908 +0.20(+0.93%)
May 13, 2016 21.79 21.87 21.55 21.58 331,401 -0.41(-1.89%)
May 12, 2016 22.17 22.18 21.93 22.00 353,728 -0.06(-0.26%)
May 11, 2016 22.04 22.18 21.95 22.06 333,419 +0.01(+0.06%)
May 10, 2016 21.82 22.04 21.82 22.04 180,700 +0.39(+1.80%)
May 09, 2016 21.96 21.96 21.58 21.66 220,464 -0.40(-1.82%)
May 06, 2016 21.98 22.19 21.88 22.06 615,539 -0.03(-0.12%)
May 05, 2016 22.32 22.36 22.02 22.08 393,689 -0.01(-0.06%)
May 04, 2016 22.38 22.38 22.09 22.10 229,205 -0.48(-2.12%)
May 03, 2016 22.85 22.85 22.56 22.58 583,538 -0.69(-2.95%)
May 02, 2016 23.33 23.33 23.19 23.26 437,991 -0.09(-0.39%)
Apr 29, 2016 23.46 23.53 23.26 23.35 1,112,188 -0.09(-0.39%)
Apr 28, 2016 23.42 23.68 23.41 23.44 234,298 -0.16(-0.69%)
Apr 27, 2016 23.33 23.64 23.28 23.61 260,351 +0.15(+0.64%)
Apr 26, 2016 23.35 23.48 23.28 23.46 334,921 +0.24(+1.03%)
Apr 25, 2016 23.37 23.37 23.19 23.22 187,229 -0.19(-0.83%)
Apr 22, 2016 23.50 23.61 23.34 23.41 236,037 -0.12(-0.50%)
Apr 21, 2016 23.69 23.72 23.50 23.53 523,648 -0.27(-1.12%)
Apr 20, 2016 23.58 23.89 23.55 23.79 340,054 +0.14(+0.60%)
Apr 19, 2016 23.44 23.72 23.44 23.65 761,717 +0.45(+1.93%)
Apr 18, 2016 22.98 23.28 22.93 23.20 480,604 +0.14(+0.59%)
Apr 15, 2016 23.17 23.20 23.07 23.07 309,115 -0.14(-0.59%)
Apr 14, 2016 23.29 23.29 23.17 23.20 222,787 -0.13(-0.56%)
Apr 13, 2016 23.30 23.36 23.25 23.33 250,807 +0.40(+1.75%)
Apr 12, 2016 22.61 22.97 22.51 22.93 170,675 +0.45(+1.99%)
Apr 11, 2016 22.56 22.67 22.48 22.49 329,963 +0.30(+1.34%)
Apr 08, 2016 22.16 22.25 22.12 22.19 175,241 +0.55(+2.55%)
Apr 07, 2016 21.79 21.83 21.59 21.64 265,416 -0.47(-2.11%)
Apr 06, 2016 21.75 22.11 21.70 22.10 244,679 +0.27(+1.22%)
Apr 05, 2016 21.93 21.99 21.81 21.84 250,113 -0.44(-1.98%)
Apr 04, 2016 22.52 22.52 22.25 22.28 115,327 -0.29(-1.29%)
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.