Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

41.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.88 32.98 32.70 32.70 528,223 -0.14(-0.43%)
Aug 30, 2022 33.31 33.31 32.70 32.84 399,282 -0.46(-1.37%)
Aug 29, 2022 33.37 33.51 33.29 33.29 207,054 -0.17(-0.51%)
Aug 26, 2022 33.88 33.96 33.45 33.46 299,322 -0.25(-0.74%)
Aug 25, 2022 33.51 33.74 33.48 33.71 220,909 +0.41(+1.23%)
Aug 24, 2022 33.27 33.48 33.23 33.30 267,201 -0.11(-0.32%)
Aug 23, 2022 33.12 33.51 33.12 33.41 252,112 +0.42(+1.27%)
Aug 22, 2022 32.99 33.09 32.91 32.99 398,301 -0.12(-0.35%)
Aug 19, 2022 33.19 33.19 33.00 33.11 228,167 -0.26(-0.78%)
Aug 18, 2022 33.46 33.46 33.22 33.37 559,638 -0.21(-0.64%)
Aug 17, 2022 33.38 33.65 33.38 33.58 258,575 -0.11(-0.32%)
Aug 16, 2022 33.54 33.74 33.54 33.69 245,575 +0.17(+0.51%)
Aug 15, 2022 33.42 33.62 33.36 33.52 196,475 -0.38(-1.13%)
Aug 12, 2022 33.54 33.93 33.54 33.90 275,449 +0.41(+1.23%)
Aug 11, 2022 33.61 33.82 33.45 33.49 684,726 +0.12(+0.35%)
Aug 10, 2022 33.35 33.42 33.24 33.38 323,948 +0.37(+1.14%)
Aug 09, 2022 33.07 33.19 32.92 33.00 318,334 +0.11(+0.33%)
Aug 08, 2022 32.86 32.98 32.83 32.89 221,182 +0.31(+0.96%)
Aug 05, 2022 32.21 32.61 32.21 32.58 228,978 +0.26(+0.80%)
Aug 04, 2022 32.21 32.41 32.15 32.32 408,352 +0.20(+0.61%)
Aug 03, 2022 32.19 32.33 31.97 32.13 384,729 -0.12(-0.36%)
Aug 02, 2022 32.27 32.47 32.09 32.24 569,434 -0.20(-0.61%)
Aug 01, 2022 32.52 32.74 32.40 32.44 367,605 -0.39(-1.20%)
Jul 29, 2022 32.48 32.84 32.46 32.83 564,187 +0.12(+0.38%)
Jul 28, 2022 32.71 32.74 32.41 32.71 352,189 +0.18(+0.55%)
Jul 27, 2022 32.27 32.61 32.15 32.53 309,087 +0.41(+1.28%)
Jul 26, 2022 32.23 32.34 32.04 32.12 492,821 -0.06(-0.19%)
Jul 25, 2022 32.04 32.18 31.98 32.18 339,552 +0.49(+1.55%)
Jul 22, 2022 31.88 31.94 31.64 31.69 401,851 +0.01(+0.03%)
Jul 21, 2022 31.48 31.72 31.39 31.68 288,955 +0.08(+0.25%)
Jul 20, 2022 31.64 31.68 31.47 31.60 354,282 -0.17(-0.53%)
Jul 19, 2022 31.75 31.85 31.71 31.77 451,589 +0.32(+1.02%)
Jul 18, 2022 31.66 31.83 31.40 31.45 821,805 +0.18(+0.57%)
Jul 15, 2022 31.05 31.27 30.85 31.27 374,918 +0.12(+0.37%)
Jul 14, 2022 31.23 31.27 30.89 31.15 477,194 -0.62(-1.94%)
Jul 13, 2022 31.52 31.89 31.47 31.77 327,419 -0.15(-0.48%)
Jul 12, 2022 31.94 31.99 31.77 31.92 328,907 -0.06(-0.20%)
Jul 11, 2022 32.13 32.14 31.94 31.98 303,377 -0.65(-2.00%)
Jul 08, 2022 32.63 32.69 32.43 32.63 306,517 +0.04(+0.11%)
Jul 07, 2022 32.41 32.71 32.41 32.60 361,350 +0.54(+1.70%)
Jul 06, 2022 32.05 32.12 31.75 32.05 510,523 -0.29(-0.88%)
Jul 05, 2022 32.14 32.34 31.93 32.34 381,972 -0.47(-1.44%)
Jul 01, 2022 32.67 32.85 32.42 32.81 353,062 -0.23(-0.70%)
Jun 30, 2022 32.90 33.15 32.74 33.05 535,281 -0.29(-0.88%)
Jun 29, 2022 33.64 33.64 33.21 33.34 977,817 +0.03(+0.08%)
Jun 28, 2022 33.86 33.96 33.31 33.31 2,516,042 -0.19(-0.56%)
Jun 27, 2022 33.45 33.62 33.38 33.50 334,125 +0.29(+0.86%)
Jun 24, 2022 33.00 33.25 32.87 33.21 490,273 +0.31(+0.95%)
Jun 23, 2022 33.20 33.22 32.71 32.90 467,176 -0.22(-0.66%)
Jun 22, 2022 33.10 33.32 32.88 33.12 591,171 -0.45(-1.33%)
Jun 21, 2022 33.64 33.72 33.51 33.57 389,190 +0.24(+0.71%)
Jun 17, 2022 33.44 33.57 33.13 33.33 447,270 -0.17(-0.50%)
Jun 16, 2022 33.62 33.62 33.30 33.50 560,916 -0.98(-2.84%)
Jun 15, 2022 34.16 34.72 34.02 34.48 640,806 +0.55(+1.62%)
Jun 14, 2022 34.02 34.12 33.76 33.93 802,125 +0.08(+0.23%)
Jun 13, 2022 34.06 34.17 33.72 33.85 722,901 -0.96(-2.76%)
Jun 10, 2022 34.83 34.94 34.64 34.81 433,647 -0.44(-1.24%)
Jun 09, 2022 35.64 35.66 35.25 35.25 309,474 -0.56(-1.56%)
Jun 08, 2022 36.13 36.15 35.78 35.81 325,695 -0.43(-1.18%)
Jun 07, 2022 35.93 36.26 35.93 36.23 430,582 +0.07(+0.19%)
Jun 06, 2022 36.57 36.60 36.15 36.16 195,740 -0.13(-0.36%)
Jun 03, 2022 36.46 36.50 36.20 36.29 243,861 -0.41(-1.11%)
Jun 02, 2022 36.43 36.74 36.34 36.70 248,803 +0.37(+1.02%)
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.