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, 2022	38.27	38.59	38.16	38.40	1,148,905	-1.01(-2.57%)
Feb 25, 2022	38.88	39.53	39.03	39.41	345,303	+0.59(+1.52%)
Feb 24, 2022	38.02	38.82	37.79	38.82	902,957	-1.16(-2.91%)
Feb 23, 2022	40.33	40.33	39.91	39.99	859,762	-0.46(-1.14%)
Feb 22, 2022	40.30	40.56	40.12	40.45	428,698	-0.14(-0.34%)
Feb 18, 2022				40.58	0	-0.05(-0.13%)
Feb 17, 2022	40.85	40.88	40.49	40.64	384,377	-0.52(-1.26%)
Feb 16, 2022	40.81	41.32	40.81	41.16	543,563	+0.47(+1.15%)
Feb 15, 2022	40.59	40.69	40.38	40.69	505,296	+0.23(+0.58%)
Feb 14, 2022	40.62	40.62	40.24	40.45	367,332	-0.20(-0.49%)
Feb 11, 2022	41.01	41.24	40.58	40.65	518,743	-0.20(-0.49%)
Feb 10, 2022	40.71	41.23	40.71	40.85	554,407	+0.06(+0.15%)
Feb 09, 2022	40.55	40.80	40.50	40.79	530,462	+0.40(+0.99%)
Feb 08, 2022	40.06	40.38	40.06	40.39	531,922	+0.49(+1.24%)
Feb 07, 2022	39.64	40.03	39.62	39.90	1,482,386	+0.50(+1.28%)
Feb 04, 2022	39.18	39.49	39.09	39.40	233,322	+0.18(+0.46%)
Feb 03, 2022	39.05	39.34		39.21	242,703	-0.24(-0.62%)
Feb 02, 2022	39.48	39.55	39.19	39.46	335,672	-0.01(-0.02%)

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.