Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.72 +0.31 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.74	33.76	33.59	33.68	271,675	-0.02(-0.07%)
Jun 27, 2019	33.71	33.77	33.66	33.71	683,592	+0.15(+0.45%)
Jun 26, 2019	33.57	33.71	33.53	33.55	358,795	+0.24(+0.72%)
Jun 25, 2019	33.52	33.52	33.29	33.31	230,664	-0.30(-0.90%)
Jun 24, 2019	33.58	33.67	33.58	33.62	336,341	-0.02(-0.04%)
Jun 21, 2019	33.55	33.66	33.48	33.63	542,966	-0.07(-0.22%)
Jun 20, 2019	33.80	33.83	33.56	33.70	239,672	+0.45(+1.34%)
Jun 19, 2019	33.05	33.38	33.02	33.26	167,497	+0.25(+0.74%)
Jun 18, 2019	32.61	33.04	32.61	33.01	249,747	+0.71(+2.19%)
Jun 17, 2019	32.30	32.42	32.28	32.30	133,719	+0.06(+0.19%)
Jun 14, 2019	32.38	32.45	32.24	32.24	167,974	-0.26(-0.80%)
Jun 13, 2019	32.52	32.56	32.40	32.50	187,874	+0.13(+0.41%)
Jun 12, 2019	32.55	32.55	32.34	32.37	271,610	-0.33(-1.00%)
Jun 11, 2019	32.70	32.77	32.62	32.70	240,802	+0.29(+0.90%)
Jun 10, 2019	32.36	32.48	32.28	32.41	291,284	+0.19(+0.60%)
Jun 07, 2019	32.16	32.44	32.11	32.21	234,386	+0.17(+0.53%)
Jun 06, 2019	31.95	32.06	31.91	32.04	162,990	+0.10(+0.30%)
Jun 05, 2019	32.12	32.12	31.87	31.95	233,005	-0.12(-0.37%)
Jun 04, 2019	31.93	32.08	31.86	32.06	208,471	+0.00(+0.00%)

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.