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 (%)
Apr 28, 2023	36.04	36.20	35.98	36.20	206,971	+0.21(+0.58%)
Apr 27, 2023	35.76	36.06	35.74	35.99	184,977	+0.44(+1.22%)
Apr 26, 2023	35.74	35.74	35.52	35.56	247,596	+0.06(+0.16%)
Apr 25, 2023	35.68	35.68	35.42	35.50	256,361	-0.61(-1.68%)
Apr 24, 2023	36.08	36.11	35.96	36.11	183,760	+0.08(+0.21%)
Apr 21, 2023	36.17	36.21	35.89	36.03	374,697	-0.38(-1.04%)
Apr 20, 2023	36.35	36.50	36.29	36.41	311,597	+0.04(+0.10%)
Apr 19, 2023	36.44	36.44	36.26	36.37	151,824	-0.47(-1.28%)
Apr 18, 2023	36.81	36.86	36.71	36.84	289,532	+0.04(+0.10%)
Apr 17, 2023	36.82	36.83	36.64	36.81	313,241	+0.07(+0.18%)
Apr 14, 2023	36.68	36.81	36.55	36.74	196,527	-0.08(-0.21%)
Apr 13, 2023	36.70	36.84	36.68	36.81	218,829	+0.33(+0.91%)
Apr 12, 2023	36.68	36.70	36.43	36.48	235,236	+0.05(+0.13%)
Apr 11, 2023	36.27	36.44	36.12	36.44	374,753	+0.70(+1.96%)
Apr 10, 2023	35.67	35.82	35.62	35.74	165,398	+0.01(+0.03%)
Apr 06, 2023	35.64	35.81	35.56	35.73	226,561	-0.08(-0.21%)
Apr 05, 2023	36.01	36.03	35.63	35.80	498,884	-0.26(-0.71%)
Apr 04, 2023	36.06	36.15	35.93	36.06	282,249	-0.01(-0.03%)

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.