Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.37 +0.24 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.76	39.14		39.12	319,397	+0.50(+1.30%)
Jan 28, 2022	38.62	38.62	38.28	38.62	448,690	+0.04(+0.11%)
Jan 27, 2022	38.82	38.90	38.49	38.57	358,364	-0.05(-0.13%)
Jan 26, 2022	39.01	39.27	38.50	38.62	591,077	-0.12(-0.31%)
Jan 25, 2022	38.43	38.87	38.17	38.75	653,280	+0.13(+0.34%)
Jan 24, 2022	38.45	38.62	37.91	38.62	878,794	-0.41(-1.04%)
Jan 21, 2022	39.42	39.42	39.02	39.02	1,017,871	-0.34(-0.86%)
Jan 20, 2022	39.67	39.80	39.29	39.36	440,771	+0.14(+0.35%)
Jan 19, 2022	39.34	39.40	39.18	39.22	285,100	+0.58(+1.50%)
Jan 18, 2022	38.54	38.75	38.47	38.64	322,352	-0.48(-1.22%)
Jan 14, 2022				39.12	0	-0.03(-0.09%)
Jan 13, 2022	39.29	39.33	39.09	39.15	189,730	-0.17(-0.44%)
Jan 12, 2022	39.04	39.34	39.02	39.33	207,100	+0.47(+1.20%)
Jan 11, 2022	38.43	38.87	38.35	38.86	251,648	+0.69(+1.82%)
Jan 10, 2022	38.22	38.31	37.99	38.17	465,059	-0.08(-0.20%)
Jan 07, 2022	37.87	38.28	37.87	38.24	174,888	+0.55(+1.47%)
Jan 06, 2022	37.62	37.81	37.56	37.69	157,966	+0.15(+0.39%)
Jan 05, 2022	37.95	38.11	37.51	37.54	222,330	-0.25(-0.67%)
Jan 04, 2022	37.66	37.91	37.59	37.79	141,449	+0.12(+0.32%)

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.