Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.14 +0.17 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	35.08	35.14	34.90	34.91	257,568	-0.25(-0.70%)
Feb 27, 2023	35.15	35.24	35.03	35.16	394,074	+0.13(+0.38%)
Feb 24, 2023	35.05	35.11	34.89	35.03	393,113	-0.69(-1.93%)
Feb 23, 2023	35.82	35.90	35.51	35.72	258,859	+0.33(+0.93%)
Feb 22, 2023	35.41	35.50	35.30	35.39	466,393	-0.11(-0.32%)
Feb 21, 2023	35.63	35.78	35.43	35.50	300,378	-0.07(-0.19%)
Feb 17, 2023	35.52	35.58	35.38	35.56	371,950	+0.03(+0.08%)
Feb 16, 2023	35.47	35.70	35.34	35.54	217,164	-0.03(-0.08%)
Feb 15, 2023	35.43	35.58	35.24	35.56	239,237	-0.29(-0.82%)
Feb 14, 2023	35.73	36.04	35.69	35.86	379,274	+0.00(+0.00%)
Feb 13, 2023	35.57	35.90	35.57	35.86	379,653	+0.29(+0.82%)
Feb 10, 2023	35.65	35.65	35.45	35.56	230,922	-0.17(-0.48%)
Feb 09, 2023	36.00	36.01	35.63	35.73	453,234	-0.04(-0.11%)
Feb 08, 2023	35.85	35.86	35.56	35.77	833,732	+0.06(+0.16%)
Feb 07, 2023	35.62	35.89	35.47	35.72	336,083	+0.14(+0.40%)
Feb 06, 2023	35.50	35.62	35.33	35.57	374,794	-0.29(-0.82%)
Feb 03, 2023	36.09	36.24	35.77	35.87	392,014	-0.72(-1.96%)
Feb 02, 2023	36.93	36.99	36.43	36.58	801,917	-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.