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 (%)
Dec 31, 2012	32.56	33.05	32.51	33.05	1,932,620	+0.57(+1.74%)
Dec 28, 2012	32.39	32.61	32.31	32.48	1,067,766	+0.03(+0.11%)
Dec 27, 2012	32.36	32.50	32.16	32.45	1,036,786	+0.21(+0.65%)
Dec 26, 2012	32.21	32.36	32.21	32.24	945,812	+0.20(+0.63%)
Dec 24, 2012	32.01	32.06	31.96	32.04	537,421	-0.04(-0.12%)
Dec 21, 2012	31.83	32.08	31.83	32.08	1,386,727	-0.31(-0.94%)
Dec 20, 2012	32.16	32.38	32.08	32.38	1,137,906	+0.26(+0.82%)
Dec 19, 2012	32.21	32.27	32.10	32.12	1,089,957	-0.03(-0.09%)
Dec 18, 2012	31.86	32.18	31.78	32.14	1,193,707	+0.24(+0.76%)
Dec 17, 2012	31.72	31.91	31.69	31.90	1,099,228	+0.14(+0.44%)
Dec 14, 2012	31.65	31.81	31.62	31.76	1,073,556	+0.16(+0.51%)
Dec 13, 2012	31.70	31.79	31.51	31.60	867,122	-0.11(-0.34%)
Dec 12, 2012	31.71	31.91	31.61	31.71	1,464,695	+0.18(+0.58%)
Dec 11, 2012	31.47	31.59	31.39	31.53	2,875,491	+0.08(+0.26%)
Dec 10, 2012	31.30	31.46	31.23	31.45	770,172	+0.18(+0.59%)
Dec 07, 2012	31.26	31.32	31.13	31.26	873,893	+0.03(+0.09%)
Dec 06, 2012	31.12	31.24	31.05	31.23	1,034,303	+0.18(+0.59%)
Dec 05, 2012	31.08	31.22	30.94	31.05	1,071,784	+0.29(+0.94%)

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.