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 (%)
May 29, 2020	27.87	28.16	27.67	28.06	393,448	+0.21(+0.76%)
May 28, 2020	28.02	28.25	27.85	27.85	416,466	-0.05(-0.20%)
May 27, 2020	27.88	27.95	27.58	27.91	412,213	+0.17(+0.62%)
May 26, 2020	28.02	28.15	27.73	27.73	346,312	+0.49(+1.78%)
May 22, 2020	27.32	27.32	27.11	27.25	536,566	-0.39(-1.42%)
May 21, 2020	27.73	27.83	27.48	27.64	511,843	-0.14(-0.51%)
May 20, 2020	27.77	27.90	27.70	27.78	251,699	+0.39(+1.43%)
May 19, 2020	27.55	27.66	27.37	27.39	533,234	-0.20(-0.74%)
May 18, 2020	27.25	27.66	27.22	27.59	4,204,348	+1.01(+3.80%)
May 15, 2020	26.55	26.68	26.46	26.58	1,528,301	-0.31(-1.16%)
May 14, 2020	26.32	26.93	26.23	26.90	968,028	+0.14(+0.53%)
May 13, 2020	27.15	27.15	26.62	26.76	645,478	-0.23(-0.87%)
May 12, 2020	27.28	27.40	26.99	26.99	423,325	-0.10(-0.38%)
May 11, 2020	27.16	27.26	27.08	27.09	417,999	-0.27(-1.00%)
May 08, 2020	27.20	27.45	27.13	27.37	299,526	+0.49(+1.83%)
May 07, 2020	26.92	27.09	26.83	26.87	373,749	+0.20(+0.76%)
May 06, 2020	26.90	26.90	26.67	26.67	296,411	-0.22(-0.81%)
May 05, 2020	26.98	27.08	26.87	26.89	442,641	+0.13(+0.50%)
May 04, 2020	26.51	26.79	26.43	26.76	333,215	+0.45(+1.73%)

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.