Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.15 +0.54 (+1.27%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	28.53	28.70	28.31	28.55	3,782,910	+0.11(+0.39%)
Jun 26, 2013	28.13	28.52	28.12	28.43	1,178,618	+0.50(+1.78%)
Jun 25, 2013	27.80	28.04	27.64	27.94	1,987,019	+0.56(+2.05%)
Jun 24, 2013	27.48	27.76	27.06	27.38	3,300,914	-0.61(-2.17%)
Jun 21, 2013	27.86	28.09	27.47	27.98	3,179,097	+0.53(+1.92%)
Jun 20, 2013	28.17	28.29	27.22	27.46	3,006,947	-1.44(-4.99%)
Jun 19, 2013	29.60	29.72	28.87	28.90	2,233,210	-0.89(-2.99%)
Jun 18, 2013	29.59	29.80	29.56	29.79	1,139,999	+0.00(+0.00%)
Jun 17, 2013	29.86	29.95	29.62	29.79	910,101	+0.31(+1.04%)
Jun 14, 2013	29.73	29.82	29.38	29.48	1,258,616	-0.47(-1.57%)
Jun 13, 2013	29.32	29.96	29.30	29.95	1,750,311	+0.61(+2.07%)
Jun 12, 2013	29.72	29.76	29.25	29.34	1,665,497	-0.18(-0.61%)
Jun 11, 2013	29.54	29.80	29.42	29.52	3,242,791	-0.61(-2.02%)
Jun 10, 2013	30.34	30.34	30.06	30.13	2,130,798	-0.35(-1.16%)
Jun 07, 2013	30.54	30.68	30.33	30.49	1,920,256	-0.06(-0.19%)
Jun 06, 2013	30.20	30.54	30.17	30.54	1,269,395	+0.27(+0.90%)
Jun 05, 2013	30.82	30.88	30.27	30.27	1,807,530	-0.58(-1.88%)
Jun 04, 2013	31.20	31.21	30.79	30.85	1,177,579	-0.32(-1.04%)

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.