Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.07 -0.20 (-0.46%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.28 27.70 27.22 27.60 1,606,858 +0.04(+0.13%)
Jan 30, 2014 27.70 27.75 27.50 27.56 1,346,965 +0.20(+0.74%)
Jan 29, 2014 27.44 27.70 27.28 27.36 3,523,137 -0.55(-1.98%)
Jan 28, 2014 27.85 27.98 27.78 27.91 2,742,943 +0.12(+0.43%)
Jan 27, 2014 27.93 27.99 27.54 27.79 4,123,144 -0.08(-0.30%)
Jan 24, 2014 28.23 28.33 27.87 27.88 2,346,793 -0.65(-2.29%)
Jan 23, 2014 28.96 28.96 28.35 28.53 1,915,217 -0.65(-2.22%)
Jan 22, 2014 29.09 29.21 28.98 29.18 2,191,843 +0.29(+1.01%)
Jan 21, 2014 29.01 29.06 28.79 28.89 1,143,120 +0.05(+0.19%)
Jan 17, 2014 28.95 28.83 28.83 28.83 1,399,678 -0.10(-0.33%)
Jan 16, 2014 29.06 29.09 28.88 28.93 1,175,541 -0.14(-0.49%)
Jan 15, 2014 29.15 29.10 29.00 29.07 1,174,946 -0.08(-0.29%)
Jan 14, 2014 29.01 29.21 28.89 29.15 1,551,284 +0.38(+1.32%)
Jan 13, 2014 29.11 29.18 28.72 28.77 955,098 -0.32(-1.10%)
Jan 10, 2014 28.80 29.18 28.79 29.09 1,463,535 +0.42(+1.47%)
Jan 09, 2014 28.86 28.86 28.49 28.67 1,361,656 -0.23(-0.78%)
Jan 08, 2014 29.03 29.06 28.79 28.90 1,322,484 -0.10(-0.35%)
Jan 07, 2014 29.04 29.17 28.95 29.00 976,761 +0.07(+0.23%)
Jan 06, 2014 29.12 29.16 28.91 28.93 1,113,466 -0.23(-0.77%)
Jan 03, 2014 29.40 29.40 29.09 29.16 741,846 -0.07(-0.24%)
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.