Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

41.82 +0.33 (+0.80%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.72 29.99 29.65 29.97 681,184 -0.48(-1.56%)
Oct 28, 2022 30.31 30.45 30.20 30.45 234,292 -0.13(-0.43%)
Oct 27, 2022 30.56 30.83 30.52 30.58 409,046 -0.07(-0.21%)
Oct 26, 2022 30.36 30.89 30.33 30.64 469,964 +0.15(+0.49%)
Oct 25, 2022 30.10 30.52 30.10 30.49 428,416 +0.21(+0.68%)
Oct 24, 2022 30.54 30.54 30.20 30.29 273,879 -1.11(-3.53%)
Oct 21, 2022 30.72 31.43 30.72 31.40 281,293 +0.58(+1.88%)
Oct 20, 2022 30.74 31.14 30.74 30.82 644,036 +0.20(+0.64%)
Oct 19, 2022 30.57 30.81 30.51 30.62 447,228 -0.17(-0.54%)
Oct 18, 2022 30.96 31.01 30.58 30.79 712,988 -0.03(-0.09%)
Oct 17, 2022 30.69 30.97 30.69 30.82 571,805 +0.65(+2.16%)
Oct 14, 2022 30.81 30.85 30.15 30.17 271,932 -0.67(-2.18%)
Oct 13, 2022 30.05 31.01 29.98 30.84 359,186 +0.21(+0.67%)
Oct 12, 2022 30.67 30.75 30.58 30.63 508,477 -0.11(-0.36%)
Oct 11, 2022 30.86 31.10 30.68 30.75 435,005 -0.37(-1.20%)
Oct 10, 2022 31.36 31.36 31.05 31.12 365,205 -0.24(-0.77%)
Oct 07, 2022 31.64 31.72 31.31 31.36 236,338 -0.45(-1.41%)
Oct 06, 2022 31.86 32.03 31.73 31.81 590,603 -0.24(-0.76%)
Oct 05, 2022 31.86 32.13 31.73 32.05 305,994 +0.14(+0.44%)
Oct 04, 2022 31.82 32.06 31.77 31.91 600,852 +0.65(+2.09%)
Oct 03, 2022 30.83 31.30 30.77 31.26 423,926 +0.92(+3.04%)
Sep 30, 2022 30.19 30.55 30.19 30.34 404,690 +0.09(+0.31%)
Sep 29, 2022 30.28 30.28 29.95 30.24 1,081,287 -0.33(-1.07%)
Sep 28, 2022 30.33 30.73 30.23 30.57 1,126,060 +0.09(+0.31%)
Sep 27, 2022 30.69 30.82 30.37 30.47 798,440 -0.14(-0.46%)
Sep 26, 2022 30.82 30.96 30.51 30.61 1,131,659 -0.69(-2.20%)
Sep 23, 2022 31.60 31.60 31.16 31.30 500,456 -0.90(-2.80%)
Sep 22, 2022 32.21 32.33 32.03 32.21 554,441 +0.09(+0.28%)
Sep 21, 2022 32.40 32.49 32.05 32.12 411,896 -0.31(-0.96%)
Sep 20, 2022 32.38 32.53 32.30 32.43 264,919 -0.21(-0.66%)
Sep 19, 2022 32.13 32.67 32.13 32.64 266,347 +0.24(+0.74%)
Sep 16, 2022 32.24 32.45 32.18 32.40 302,013 -0.20(-0.60%)
Sep 15, 2022 32.60 32.85 32.53 32.60 443,281 -0.16(-0.49%)
Sep 14, 2022 32.85 32.93 32.64 32.76 329,024 +0.11(+0.33%)
Sep 13, 2022 32.94 33.16 32.62 32.65 565,810 -0.99(-2.94%)
Sep 12, 2022 33.51 33.70 33.50 33.64 247,146 +0.37(+1.13%)
Sep 09, 2022 32.97 33.29 32.97 33.27 585,419 +0.70(+2.17%)
Sep 08, 2022 32.43 32.57 32.32 32.56 494,536 -0.03(-0.08%)
Sep 07, 2022 32.25 32.61 32.14 32.59 276,320 +0.21(+0.63%)
Sep 06, 2022 32.57 32.60 32.34 32.38 347,715 -0.09(-0.27%)
Sep 02, 2022 32.63 32.81 32.43 32.47 347,934 -0.06(-0.19%)
Sep 01, 2022 32.51 32.58 32.25 32.54 428,332 -0.16(-0.49%)
Aug 31, 2022 32.88 32.98 32.70 32.70 528,223 -0.14(-0.43%)
Aug 30, 2022 33.31 33.31 32.70 32.84 399,282 -0.46(-1.37%)
Aug 29, 2022 33.37 33.51 33.29 33.29 207,054 -0.17(-0.51%)
Aug 26, 2022 33.88 33.96 33.45 33.46 299,322 -0.25(-0.74%)
Aug 25, 2022 33.51 33.74 33.48 33.71 220,909 +0.41(+1.23%)
Aug 24, 2022 33.27 33.48 33.23 33.30 267,201 -0.11(-0.32%)
Aug 23, 2022 33.12 33.51 33.12 33.41 252,112 +0.42(+1.27%)
Aug 22, 2022 32.99 33.09 32.91 32.99 398,301 -0.12(-0.35%)
Aug 19, 2022 33.19 33.19 33.00 33.11 228,167 -0.26(-0.78%)
Aug 18, 2022 33.46 33.46 33.22 33.37 559,638 -0.21(-0.64%)
Aug 17, 2022 33.38 33.65 33.38 33.58 258,575 -0.11(-0.32%)
Aug 16, 2022 33.54 33.74 33.54 33.69 245,575 +0.17(+0.51%)
Aug 15, 2022 33.42 33.62 33.36 33.52 196,475 -0.38(-1.13%)
Aug 12, 2022 33.54 33.93 33.54 33.90 275,449 +0.41(+1.23%)
Aug 11, 2022 33.61 33.82 33.45 33.49 684,726 +0.12(+0.35%)
Aug 10, 2022 33.35 33.42 33.24 33.38 323,948 +0.37(+1.14%)
Aug 09, 2022 33.07 33.19 32.92 33.00 318,334 +0.11(+0.33%)
Aug 08, 2022 32.86 32.98 32.83 32.89 221,182 +0.31(+0.96%)
Aug 05, 2022 32.21 32.61 32.21 32.58 228,978 +0.26(+0.80%)
Aug 04, 2022 32.21 32.41 32.15 32.32 408,352 +0.20(+0.61%)
Aug 03, 2022 32.19 32.33 31.97 32.13 384,729 -0.12(-0.36%)
Aug 02, 2022 32.27 32.47 32.09 32.24 569,434 -0.20(-0.61%)
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.