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 30, 2009 23.85 23.85 22.85 22.99 402,958 -1.11(-4.59%)
Oct 29, 2009 23.47 24.17 23.47 24.09 93,853 +0.86(+3.69%)
Oct 28, 2009 24.06 24.06 23.15 23.24 232,662 -1.02(-4.19%)
Oct 27, 2009 24.55 24.55 24.20 24.25 193,604 -0.24(-0.99%)
Oct 26, 2009 25.01 25.09 24.41 24.50 81,647 -0.28(-1.15%)
Oct 23, 2009 24.88 24.92 24.69 24.78 135,438 -0.39(-1.53%)
Oct 22, 2009 24.74 25.17 24.56 25.17 116,158 +0.28(+1.14%)
Oct 21, 2009 24.86 25.28 24.83 24.88 135,246 +0.01(+0.02%)
Oct 20, 2009 24.74 24.90 24.72 24.88 109,111 -0.41(-1.61%)
Oct 19, 2009 25.08 25.35 25.00 25.28 103,357 +0.37(+1.49%)
Oct 16, 2009 24.84 25.00 24.70 24.91 94,239 -0.26(-1.03%)
Oct 15, 2009 24.92 25.20 24.88 25.17 190,101 -0.22(-0.85%)
Oct 14, 2009 25.08 25.40 24.95 25.39 112,812 +0.70(+2.83%)
Oct 13, 2009 24.67 24.70 24.45 24.69 146,574 -0.05(-0.20%)
Oct 12, 2009 24.75 24.88 24.57 24.74 79,256 +0.17(+0.68%)
Oct 09, 2009 24.56 24.60 24.39 24.57 114,399 +0.03(+0.12%)
Oct 08, 2009 24.53 24.65 24.37 24.54 129,047 +0.09(+0.37%)
Oct 07, 2009 24.31 24.45 24.17 24.45 86,133 +0.03(+0.10%)
Oct 06, 2009 24.42 24.56 24.20 24.42 150,954 +0.32(+1.33%)
Oct 05, 2009 23.75 24.10 23.63 24.10 251,830 +0.68(+2.90%)
Oct 02, 2009 23.23 23.56 23.19 23.42 88,329 -0.17(-0.71%)
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.