Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.68 28.10 27.61 28.00 1,583,779 +0.04(+0.13%)
Jan 30, 2014 28.11 28.16 27.90 27.96 1,327,618 +0.20(+0.74%)
Jan 29, 2014 27.84 28.10 27.68 27.76 3,472,533 -0.56(-1.98%)
Jan 28, 2014 28.26 28.39 28.19 28.32 2,703,545 +0.12(+0.43%)
Jan 27, 2014 28.34 28.40 27.95 28.20 4,063,922 -0.08(-0.30%)
Jan 24, 2014 28.64 28.74 28.27 28.28 2,313,085 -0.66(-2.29%)
Jan 23, 2014 29.38 29.38 28.77 28.95 1,887,708 -0.66(-2.22%)
Jan 22, 2014 29.52 29.64 29.40 29.60 2,160,361 +0.30(+1.01%)
Jan 21, 2014 29.43 29.48 29.20 29.31 1,126,701 +0.05(+0.19%)
Jan 17, 2014 29.37 29.25 29.25 29.25 1,379,574 -0.10(-0.33%)
Jan 16, 2014 29.48 29.51 29.30 29.35 1,158,656 -0.14(-0.49%)
Jan 15, 2014 29.58 29.52 29.42 29.49 1,158,070 -0.08(-0.29%)
Jan 14, 2014 29.43 29.63 29.31 29.58 1,529,002 +0.39(+1.32%)
Jan 13, 2014 29.54 29.61 29.14 29.19 941,379 -0.33(-1.10%)
Jan 10, 2014 29.22 29.61 29.21 29.52 1,442,514 +0.43(+1.47%)
Jan 09, 2014 29.28 29.28 28.91 29.09 1,342,098 -0.23(-0.78%)
Jan 08, 2014 29.45 29.48 29.21 29.32 1,303,489 -0.10(-0.35%)
Jan 07, 2014 29.46 29.60 29.37 29.42 962,731 +0.07(+0.23%)
Jan 06, 2014 29.54 29.58 29.33 29.36 1,097,472 -0.23(-0.77%)
Jan 03, 2014 29.83 29.83 29.51 29.58 731,190 -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.