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 28, 2021	38.21	38.40	38.17	38.33	150,520	+0.21(+0.56%)
May 27, 2021	38.13	38.15	38.04	38.12	159,720	+0.16(+0.43%)
May 26, 2021	37.71	38.00	37.71	37.95	110,022	+0.22(+0.59%)
May 25, 2021	37.80	37.87	37.66	37.73	260,235	+0.18(+0.48%)
May 24, 2021	37.35	37.61	37.34	37.55	124,844	+0.42(+1.13%)
May 21, 2021	37.52	37.55	37.12	37.13	193,678	-0.39(-1.03%)
May 20, 2021	37.39	37.55	37.30	37.52	213,622	+0.04(+0.11%)
May 19, 2021	37.15	37.49	37.14	37.48	1,095,739	-0.22(-0.59%)
May 18, 2021	37.65	37.86	37.65	37.70	235,577	+0.66(+1.78%)
May 17, 2021	36.72	37.04	35.93	37.04	162,623	-0.39(-1.03%)
May 14, 2021	37.35	37.43	37.23	37.43	170,617	+0.33(+0.89%)
May 13, 2021	37.06	37.25	36.88	37.10	192,508	+0.22(+0.60%)
May 12, 2021	37.13	37.33	36.79	36.88	382,623	-1.23(-3.24%)
May 11, 2021	37.61	38.16	37.43	38.11	276,022	-0.15(-0.39%)
May 10, 2021	38.60	38.60	38.25	38.26	282,917	-0.13(-0.34%)
May 07, 2021	38.30	38.55	38.26	38.39	193,195	+0.51(+1.35%)
May 06, 2021	37.64	37.92	37.63	37.88	151,678	+0.67(+1.81%)
May 05, 2021	37.18	37.31	37.12	37.20	179,156	+0.37(+1.00%)
May 04, 2021	36.83	36.90	36.54	36.83	166,678	-0.25(-0.69%)

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.