Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.31 +0.27 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.89 17.61 16.89 17.52 56,157 +0.44(+2.56%)
Oct 30, 2008 17.19 17.87 16.48 17.09 119,275 +0.73(+4.44%)
Oct 29, 2008 16.07 16.96 15.90 16.36 41,102 -0.63(-3.71%)
Oct 28, 2008 15.67 16.99 15.17 16.99 207,082 +2.26(+15.38%)
Oct 27, 2008 15.17 15.36 14.45 14.73 233,361 -0.49(-3.20%)
Oct 24, 2008 14.32 15.41 13.76 15.21 287,879 -0.53(-3.39%)
Oct 23, 2008 15.70 17.97 15.02 15.75 193,776 +0.31(+2.01%)
Oct 22, 2008 16.45 16.45 15.33 15.44 77,348 -1.45(-8.60%)
Oct 21, 2008 17.25 20.62 16.89 16.89 163,615 -0.99(-5.54%)
Oct 20, 2008 17.40 18.04 17.28 17.88 166,725 +0.51(+2.95%)
Oct 17, 2008 17.08 18.11 16.93 17.37 56,297 -0.53(-2.97%)
Oct 16, 2008 17.82 18.86 16.86 17.90 96,578 +0.77(+4.52%)
Oct 15, 2008 18.64 18.64 17.12 17.12 203,679 -2.03(-10.58%)
Oct 14, 2008 20.20 20.20 18.79 19.15 133,317 -0.43(-2.20%)
Oct 13, 2008 17.26 22.93 16.05 19.58 225,484 +2.31(+13.38%)
Oct 10, 2008 16.67 17.85 16.30 17.27 142,600 +0.11(+0.62%)
Oct 09, 2008 19.12 19.18 16.75 17.16 288,694 -1.56(-8.35%)
Oct 08, 2008 18.35 20.52 18.23 18.73 142,805 -0.02(-0.11%)
Oct 07, 2008 19.90 20.12 18.63 18.75 281,977 -0.75(-3.85%)
Oct 06, 2008 19.82 19.82 18.25 19.50 389,897 -1.15(-5.56%)
Oct 03, 2008 21.37 21.85 20.60 20.65 133,569 -0.38(-1.81%)
Oct 02, 2008 21.62 21.82 20.93 21.03 93,473 -0.96(-4.39%)
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.