Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.15 +0.54 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.29	36.47	35.68	35.68	401,098	-0.30(-0.83%)
Apr 28, 2022	35.75	36.08	35.49	35.98	655,054	+0.49(+1.38%)
Apr 27, 2022	35.28	35.64	35.20	35.49	964,994	+0.38(+1.10%)
Apr 26, 2022	35.56	35.58	35.09	35.11	496,515	-0.72(-2.00%)
Apr 25, 2022	35.67	35.85	35.31	35.82	476,369	-0.45(-1.25%)
Apr 22, 2022	36.90	36.99	36.28	36.28	616,730	-0.73(-1.98%)
Apr 21, 2022	37.60	37.68	36.87	37.01	346,024	-0.63(-1.67%)
Apr 20, 2022	37.70	37.79	37.49	37.64	535,213	-0.20(-0.53%)
Apr 19, 2022	37.82	37.92	37.70	37.84	489,234	-0.31(-0.83%)
Apr 18, 2022	37.99	38.27	37.96	38.16	233,407	-0.09(-0.23%)
Apr 14, 2022	38.31	38.31	38.10	38.24	226,962	-0.26(-0.68%)
Apr 13, 2022	38.29	38.51	38.28	38.51	234,975	+0.36(+0.94%)
Apr 12, 2022	38.52	38.52	38.10	38.15	182,452	-0.19(-0.50%)
Apr 11, 2022	38.44	38.49	38.27	38.34	175,108	-0.31(-0.79%)
Apr 08, 2022	38.54	38.73	38.46	38.65	206,563	+0.27(+0.71%)
Apr 07, 2022	38.25	38.50	38.09	38.38	215,598	-0.11(-0.30%)
Apr 06, 2022	38.66	38.72	38.31	38.49	327,227	-0.17(-0.43%)
Apr 05, 2022	39.22	39.22	38.61	38.66	149,716	-0.65(-1.65%)
Apr 04, 2022	39.25	39.30	39.16	39.30	200,448	+0.33(+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.