Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.72 +0.31 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.66 30.67 30.39 30.50 1,066,933 -0.10(-0.34%)
Oct 26, 2012 30.65 30.60 30.60 30.60 1,520,079 -0.26(-0.84%)
Oct 25, 2012 30.94 30.99 30.69 30.86 811,834 +0.23(+0.75%)
Oct 24, 2012 30.92 30.92 30.62 30.63 742,046 -0.02(-0.08%)
Oct 23, 2012 30.77 30.77 30.52 30.65 911,415 -0.29(-0.95%)
Oct 19, 2012 31.28 31.28 30.86 30.95 787,204 -0.44(-1.41%)
Oct 18, 2012 31.39 31.55 31.30 31.39 2,567,446 -0.12(-0.37%)
Oct 17, 2012 31.32 31.57 31.27 31.51 1,475,858 +0.29(+0.94%)
Oct 16, 2012 31.19 31.28 31.14 31.21 1,435,200 +0.14(+0.44%)
Oct 15, 2012 30.95 31.13 30.82 31.07 820,009 +0.26(+0.86%)
Oct 12, 2012 30.81 30.96 30.75 30.81 619,231 -0.07(-0.22%)
Oct 11, 2012 30.85 30.99 30.85 30.88 579,966 +0.28(+0.92%)
Oct 10, 2012 30.75 30.79 30.53 30.60 725,662 -0.08(-0.26%)
Oct 09, 2012 30.83 30.92 30.56 30.68 912,815 -0.18(-0.60%)
Oct 08, 2012 30.82 30.88 30.72 30.86 655,077 -0.18(-0.59%)
Oct 05, 2012 31.25 31.38 30.95 31.04 1,901,186 -0.08(-0.26%)
Oct 04, 2012 31.01 31.15 30.84 31.13 1,063,812 +0.13(+0.41%)
Oct 03, 2012 31.19 31.20 30.96 31.00 683,429 -0.23(-0.74%)
Oct 02, 2012 31.35 31.38 31.10 31.23 723,288 +0.04(+0.13%)
Oct 01, 2012 31.21 31.46 31.14 31.19 2,514,278 +0.29(+0.93%)
Sep 28, 2012 31.02 31.06 30.82 30.90 1,060,806 -0.25(-0.81%)
Sep 27, 2012 31.03 31.25 30.91 31.15 713,407 +0.44(+1.42%)
Sep 26, 2012 30.68 30.80 30.53 30.72 724,142 -0.12(-0.37%)
Sep 25, 2012 31.38 31.38 30.80 30.83 1,868,286 -0.52(-1.67%)
Sep 24, 2012 31.26 31.42 31.17 31.36 895,007 -0.07(-0.21%)
Sep 21, 2012 31.70 31.70 31.40 31.42 1,146,637 -0.10(-0.32%)
Sep 20, 2012 31.36 31.56 31.22 31.53 628,575 -0.09(-0.29%)
Sep 19, 2012 31.74 31.74 31.60 31.62 1,839,647 -0.08(-0.25%)
Sep 18, 2012 31.71 31.75 31.56 31.69 724,572 +0.00(+0.01%)
Sep 17, 2012 31.88 31.92 31.64 31.69 772,033 -0.25(-0.78%)
Sep 14, 2012 31.90 32.29 31.85 31.94 1,911,944 +0.30(+0.93%)
Sep 13, 2012 30.83 31.70 30.74 31.64 1,012,303 +0.74(+2.39%)
Sep 12, 2012 30.93 30.99 30.76 30.91 892,103 +0.10(+0.33%)
Sep 11, 2012 30.66 30.89 30.63 30.80 725,313 +0.23(+0.74%)
Sep 10, 2012 30.70 30.82 30.56 30.58 1,205,164 -0.22(-0.72%)
Sep 07, 2012 30.56 30.83 30.51 30.80 803,107 +0.56(+1.84%)
Sep 06, 2012 29.75 30.27 29.70 30.24 930,310 +0.61(+2.05%)
Sep 05, 2012 29.62 29.66 29.48 29.64 583,155 -0.07(-0.25%)
Sep 04, 2012 29.83 29.86 29.60 29.71 900,718 -0.11(-0.38%)
Aug 31, 2012 29.74 29.93 29.64 29.82 463,552 +0.28(+0.96%)
Aug 30, 2012 29.71 29.75 29.48 29.54 728,937 -0.40(-1.35%)
Aug 29, 2012 30.08 30.08 29.82 29.94 619,271 -0.25(-0.83%)
Aug 27, 2012 30.28 30.32 30.13 30.19 700,857 -0.21(-0.69%)
Aug 24, 2012 30.26 30.49 30.15 30.40 654,779 +0.07(+0.24%)
Aug 23, 2012 30.56 30.59 30.30 30.33 989,023 -0.26(-0.85%)
Aug 22, 2012 30.39 30.61 30.34 30.59 945,179 +0.12(+0.39%)
Aug 21, 2012 30.63 30.76 30.41 30.47 703,963 +0.02(+0.07%)
Aug 20, 2012 30.30 30.46 30.19 30.45 503,569 -0.03(-0.11%)
Aug 17, 2012 30.55 30.57 30.40 30.48 540,401 -0.16(-0.54%)
Aug 16, 2012 30.44 30.70 30.37 30.65 725,512 +0.24(+0.78%)
Aug 15, 2012 30.30 30.46 30.26 30.41 719,492 +0.02(+0.07%)
Aug 14, 2012 30.57 30.60 30.30 30.39 967,550 +0.00(+0.01%)
Aug 13, 2012 30.43 30.51 30.23 30.38 1,054,567 -0.20(-0.65%)
Aug 10, 2012 30.32 30.59 30.24 30.58 558,482 +0.13(+0.43%)
Aug 09, 2012 30.42 30.57 30.35 30.45 708,821 +0.05(+0.17%)
Aug 08, 2012 30.20 30.47 30.17 30.40 677,947 +0.10(+0.34%)
Aug 07, 2012 30.37 30.48 30.26 30.30 2,185,446 +0.07(+0.23%)
Aug 06, 2012 30.17 30.40 30.14 30.23 858,455 +0.17(+0.57%)
Aug 03, 2012 29.82 30.14 29.80 30.06 631,418 +0.92(+3.16%)
Aug 02, 2012 29.18 29.40 28.95 29.14 1,003,543 -0.27(-0.91%)
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.