Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.95 +0.55 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.20 24.20 23.18 23.32 397,170 -1.12(-4.59%)
Oct 29, 2009 23.82 24.52 23.82 24.45 92,505 +0.87(+3.69%)
Oct 28, 2009 24.41 24.41 23.48 23.57 229,321 -1.03(-4.19%)
Oct 27, 2009 24.90 24.90 24.55 24.61 190,823 -0.25(-1.00%)
Oct 26, 2009 25.37 25.46 24.76 24.85 80,474 -0.29(-1.15%)
Oct 23, 2009 25.24 25.28 25.05 25.14 133,492 -0.39(-1.53%)
Oct 22, 2009 25.10 25.53 24.92 25.53 114,489 +0.29(+1.14%)
Oct 21, 2009 25.22 25.65 25.19 25.24 133,304 +0.01(+0.02%)
Oct 20, 2009 25.10 25.26 25.08 25.24 107,544 -0.41(-1.61%)
Oct 19, 2009 25.44 25.72 25.36 25.65 101,872 +0.38(+1.49%)
Oct 16, 2009 25.20 25.36 25.06 25.27 92,885 -0.26(-1.03%)
Oct 15, 2009 25.29 25.57 25.24 25.54 187,370 -0.22(-0.85%)
Oct 14, 2009 25.45 25.77 25.31 25.76 111,191 +0.71(+2.83%)
Oct 13, 2009 25.03 25.06 24.81 25.05 144,469 -0.05(-0.21%)
Oct 12, 2009 25.11 25.24 24.93 25.10 78,118 +0.17(+0.68%)
Oct 09, 2009 24.92 24.96 24.75 24.93 112,756 +0.03(+0.12%)
Oct 08, 2009 24.88 25.01 24.73 24.90 127,193 +0.09(+0.37%)
Oct 07, 2009 24.66 24.81 24.52 24.81 84,896 +0.03(+0.10%)
Oct 06, 2009 24.78 24.92 24.55 24.78 148,786 +0.32(+1.33%)
Oct 05, 2009 24.10 24.46 23.98 24.46 248,213 +0.69(+2.91%)
Oct 02, 2009 23.56 23.90 23.52 23.77 87,060 -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.