Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.37 +0.24 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.48	32.84	32.46	32.83	564,187	+0.12(+0.38%)
Jul 28, 2022	32.71	32.74	32.41	32.71	352,189	+0.18(+0.55%)
Jul 27, 2022	32.27	32.61	32.15	32.53	309,087	+0.41(+1.28%)
Jul 26, 2022	32.23	32.34	32.04	32.12	492,821	-0.06(-0.19%)
Jul 25, 2022	32.04	32.18	31.98	32.18	339,552	+0.49(+1.55%)
Jul 22, 2022	31.88	31.94	31.64	31.69	401,851	+0.01(+0.03%)
Jul 21, 2022	31.48	31.72	31.39	31.68	288,955	+0.08(+0.25%)
Jul 20, 2022	31.64	31.68	31.47	31.60	354,282	-0.17(-0.53%)
Jul 19, 2022	31.75	31.85	31.71	31.77	451,589	+0.32(+1.02%)
Jul 18, 2022	31.66	31.83	31.40	31.45	821,805	+0.18(+0.57%)
Jul 15, 2022	31.05	31.27	30.85	31.27	374,918	+0.12(+0.37%)
Jul 14, 2022	31.23	31.27	30.89	31.15	477,194	-0.62(-1.94%)
Jul 13, 2022	31.52	31.89	31.47	31.77	327,419	-0.15(-0.48%)
Jul 12, 2022	31.94	31.99	31.77	31.92	328,907	-0.06(-0.20%)
Jul 11, 2022	32.13	32.14	31.94	31.98	303,377	-0.65(-2.00%)
Jul 08, 2022	32.63	32.69	32.43	32.63	306,517	+0.04(+0.11%)
Jul 07, 2022	32.41	32.71	32.41	32.60	361,350	+0.54(+1.70%)
Jul 06, 2022	32.05	32.12	31.75	32.05	510,523	-0.29(-0.88%)
Jul 05, 2022	32.14	32.34	31.93	32.34	381,972	-0.47(-1.44%)

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.