Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.57 -0.02 (-0.04%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	37.58	37.58	37.14	37.19	393,400	-0.03(-0.08%)
Sep 28, 2023	37.01	37.23	36.91	37.22	482,961	+0.28(+0.75%)
Sep 27, 2023	37.11	37.15	36.81	36.94	699,843	-0.01(-0.03%)
Sep 26, 2023	37.17	37.24	36.93	36.95	398,577	-0.61(-1.61%)
Sep 25, 2023	37.48	37.55	37.47	37.55	579,463	-0.20(-0.53%)
Sep 22, 2023	37.94	38.02	37.74	37.75	483,128	+0.28(+0.75%)
Sep 21, 2023	37.61	37.65	37.45	37.47	427,532	-0.65(-1.70%)
Sep 20, 2023	38.31	38.48	38.12	38.12	197,725	+0.04(+0.10%)
Sep 19, 2023	38.15	38.17	38.04	38.08	248,465	-0.10(-0.25%)
Sep 18, 2023	38.14	38.24	38.05	38.18	1,030,160	+0.05(+0.13%)
Sep 15, 2023	38.24	38.33	38.09	38.13	471,754	-0.10(-0.25%)
Sep 14, 2023	38.04	38.28	38.04	38.22	237,648	+0.55(+1.46%)
Sep 13, 2023	37.60	37.77	37.57	37.67	417,816	+0.07(+0.18%)
Sep 12, 2023	37.44	37.67	37.44	37.61	583,343	-0.23(-0.61%)
Sep 11, 2023	37.74	37.85	37.68	37.84	335,248	+0.27(+0.72%)
Sep 08, 2023	37.60	37.63	37.46	37.57	294,961	+0.19(+0.52%)
Sep 07, 2023	37.46	37.52	37.35	37.38	404,157	-0.32(-0.84%)
Sep 06, 2023	37.79	37.97	37.64	37.69	351,186	-0.09(-0.23%)
Sep 05, 2023	37.81	37.87	37.69	37.78	382,452	+0.06(+0.15%)

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.