Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.15 +0.54 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.03	33.24	33.03	33.21	520,329	+0.32(+0.96%)
Jun 29, 2011	32.66	32.96	32.58	32.90	661,583	+0.36(+1.10%)
Jun 28, 2011	32.26	32.58	32.09	32.54	267,873	+0.35(+1.08%)
Jun 27, 2011	31.96	32.25	31.83	32.19	540,905	+0.22(+0.68%)
Jun 24, 2011	32.26	32.31	31.90	31.97	328,102	-0.26(-0.81%)
Jun 23, 2011	32.03	32.24	31.74	32.23	630,170	-0.25(-0.75%)
Jun 22, 2011	32.58	32.68	32.44	32.48	297,380	-0.32(-0.98%)
Jun 21, 2011	32.66	32.83	32.58	32.80	938,180	+0.39(+1.19%)
Jun 20, 2011	32.41	32.47	32.37	32.41	840,857	-0.12(-0.36%)
Jun 17, 2011	32.49	32.57	32.35	32.53	416,974	+0.20(+0.61%)
Jun 16, 2011	32.40	32.47	32.08	32.33	436,704	-0.33(-1.02%)
Jun 15, 2011	32.87	32.98	32.59	32.66	2,477,407	-0.68(-2.03%)
Jun 14, 2011	33.33	33.44	33.22	33.34	386,510	+0.41(+1.24%)
Jun 13, 2011	33.05	33.15	32.78	32.93	241,594	-0.08(-0.24%)
Jun 10, 2011	33.35	33.38	32.94	33.01	358,700	-0.63(-1.88%)
Jun 09, 2011	33.52	33.71	33.43	33.64	324,251	+0.11(+0.32%)
Jun 08, 2011	33.65	33.77	33.44	33.54	347,356	-0.25(-0.73%)
Jun 07, 2011	33.83	34.00	33.77	33.78	367,019	+0.40(+1.19%)
Jun 06, 2011	33.59	33.72	33.32	33.39	334,758	-0.26(-0.78%)

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.