Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.40 +0.12 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.34	36.55	36.22	36.55	427,916	+0.10(+0.28%)
Jan 30, 2023	36.58	36.66	36.42	36.44	338,477	-0.51(-1.38%)
Jan 27, 2023	37.06	37.08	36.88	36.95	504,349	-0.24(-0.63%)
Jan 26, 2023	37.12	37.20	36.97	37.19	456,023	+0.22(+0.59%)
Jan 25, 2023	36.62	36.97	36.53	36.97	912,024	+0.14(+0.38%)
Jan 24, 2023	36.66	36.85	36.57	36.83	566,089	+0.08(+0.21%)
Jan 23, 2023	36.55	36.90	36.50	36.75	455,001	+0.27(+0.75%)
Jan 20, 2023	36.13	36.48	36.04	36.48	431,954	+0.47(+1.31%)
Jan 19, 2023	35.84	36.07	35.78	36.01	280,807	+0.19(+0.53%)
Jan 18, 2023	36.30	36.34	35.81	35.82	486,739	-0.16(-0.45%)
Jan 17, 2023	35.88	35.98	35.82	35.98	554,235	-0.05(-0.13%)
Jan 13, 2023	35.82	36.07	35.82	36.03	931,938	+0.02(+0.05%)
Jan 12, 2023	35.82	36.09	35.56	36.01	507,788	+0.30(+0.85%)
Jan 11, 2023	35.53	35.71	35.48	35.71	779,719	+0.28(+0.80%)
Jan 10, 2023	35.31	35.49	35.19	35.42	707,968	+0.25(+0.70%)
Jan 09, 2023	35.22	35.38	35.13	35.18	788,267	+0.09(+0.27%)
Jan 06, 2023	34.60	35.08	34.40	35.08	519,426	+0.94(+2.76%)
Jan 05, 2023	33.95	34.17	33.95	34.14	276,213	-0.03(-0.08%)
Jan 04, 2023	33.81	34.24	33.71	34.17	507,425	+0.58(+1.71%)

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.