Wisdomtree EM High Div Fund (NY: DEM )

37.33 -0.21 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 37.94 38.05 37.33 37.33 2,245,276 -0.21(-0.56%)
Jun 27, 2022 37.48 37.68 37.40 37.54 298,168 +0.32(+0.86%)
Jun 24, 2022 36.98 37.26 36.83 37.22 437,512 -0.41(-1.09%)
Jun 23, 2022 37.97 37.99 37.41 37.63 408,481 -0.25(-0.66%)
Jun 22, 2022 37.86 38.11 37.61 37.88 516,897 -0.51(-1.33%)
Jun 21, 2022 38.47 38.56 38.33 38.39 340,293 +0.27(+0.71%)
Jun 17, 2022 38.24 38.39 37.89 38.12 391,076 -0.19(-0.50%)
Jun 16, 2022 38.45 38.45 38.08 38.31 490,443 -1.12(-2.84%)
Jun 15, 2022 39.07 39.71 38.91 39.43 560,296 +0.63(+1.62%)
Jun 14, 2022 38.91 39.02 38.61 38.80 701,347 +0.09(+0.23%)
Jun 13, 2022 38.95 39.08 38.56 38.71 632,077 -1.10(-2.76%)
Jun 10, 2022 39.83 39.96 39.62 39.81 379,164 -0.50(-1.24%)
Jun 09, 2022 40.76 40.79 40.31 40.31 270,592 -0.64(-1.56%)
Jun 08, 2022 41.32 41.35 40.92 40.95 284,775 -0.49(-1.18%)
Jun 07, 2022 41.09 41.47 41.09 41.44 376,484 +0.08(+0.19%)
Jun 06, 2022 41.83 41.86 41.34 41.36 171,148 -0.15(-0.36%)
Jun 03, 2022 41.70 41.74 41.40 41.51 213,223 -0.47(-1.11%)
Jun 02, 2022 41.66 42.02 41.56 41.98 217,544 +0.43(+1.02%)
Jun 01, 2022 41.87 41.90 41.35 41.55 360,963 -0.11(-0.26%)
May 31, 2022 41.95 42.06 41.59 41.66 534,933 +0.10(+0.24%)
May 27, 2022 41.48 41.64 41.43 41.56 611,560 +0.32(+0.78%)
May 26, 2022 40.75 41.32 40.75 41.24 579,985 +0.42(+1.03%)
May 25, 2022 40.46 40.94 40.45 40.82 317,414 +0.14(+0.34%)
May 24, 2022 40.42 40.75 40.17 40.68 468,998 -0.15(-0.37%)
May 23, 2022 40.67 40.94 40.60 40.83 397,992 +0.58(+1.44%)
May 20, 2022 40.19 40.29 39.77 40.25 259,420 +0.35(+0.88%)
May 19, 2022 39.46 40.01 39.46 39.90 315,853 +0.77(+1.97%)
May 18, 2022 39.59 39.73 39.07 39.13 249,673 -0.86(-2.15%)
May 17, 2022 39.94 40.04 39.71 39.99 256,892 +0.61(+1.55%)
May 16, 2022 39.15 39.46 39.12 39.38 383,254 +0.22(+0.56%)
May 13, 2022 38.73 39.23 38.72 39.16 308,601 +0.71(+1.85%)
May 12, 2022 38.34 38.69 38.11 38.45 576,121 -0.35(-0.90%)
May 11, 2022 38.94 39.31 38.76 38.80 523,867 -0.05(-0.13%)
May 10, 2022 39.23 39.25 38.57 38.85 458,398 -0.05(-0.13%)
May 09, 2022 39.12 39.36 38.85 38.90 623,794 -1.02(-2.56%)
May 06, 2022 39.90 40.16 39.58 39.92 459,208 -0.31(-0.77%)
May 05, 2022 40.81 40.81 39.85 40.23 660,287 -1.36(-3.27%)
May 04, 2022 40.75 41.63 40.57 41.59 778,349 +0.59(+1.44%)
May 03, 2022 40.85 41.04 40.74 41.00 363,171 +0.53(+1.31%)
May 02, 2022 40.54 40.65 39.98 40.47 318,111 -0.34(-0.83%)
Apr 29, 2022 41.51 41.71 40.81 40.81 350,705 -0.34(-0.83%)
Apr 28, 2022 40.89 41.26 40.59 41.15 572,754 +0.56(+1.38%)
Apr 27, 2022 40.35 40.76 40.26 40.59 843,753 +0.44(+1.10%)
Apr 26, 2022 40.67 40.69 40.13 40.15 434,134 -0.82(-2.00%)
Apr 25, 2022 40.80 41.00 40.38 40.97 416,519 -0.52(-1.25%)
Apr 22, 2022 42.20 42.30 41.49 41.49 539,245 -0.84(-1.98%)
Apr 21, 2022 43.00 43.09 42.17 42.33 302,550 -0.72(-1.67%)
Apr 20, 2022 43.12 43.22 42.88 43.05 467,970 -0.23(-0.53%)
Apr 19, 2022 43.26 43.37 43.12 43.28 427,767 -0.36(-0.82%)
Apr 18, 2022 43.45 43.77 43.42 43.64 204,082 -0.10(-0.23%)
Apr 14, 2022 43.81 43.81 43.57 43.74 198,447 -0.30(-0.68%)
Apr 13, 2022 43.79 44.04 43.78 44.04 205,453 +0.41(+0.94%)
Apr 12, 2022 44.06 44.06 43.57 43.63 159,529 -0.22(-0.50%)
Apr 11, 2022 43.96 44.02 43.77 43.85 153,108 -0.35(-0.79%)
Apr 08, 2022 44.08 44.29 43.98 44.20 180,611 +0.31(+0.71%)
Apr 07, 2022 43.75 44.03 43.57 43.89 188,511 -0.13(-0.30%)
Apr 06, 2022 44.22 44.29 43.82 44.02 286,115 -0.19(-0.43%)
Apr 05, 2022 44.85 44.86 44.16 44.21 130,906 -0.74(-1.65%)
Apr 04, 2022 44.89 44.95 44.79 44.95 175,264 +0.38(+0.86%)
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.