Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.04 -0.23 (-0.53%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.93 34.21 33.69 34.15 804,031 +0.79(+2.37%)
Nov 29, 2022 33.23 33.41 33.19 33.36 810,037 +0.74(+2.25%)
Nov 28, 2022 32.65 32.89 32.63 32.63 185,364 -0.27(-0.81%)
Nov 25, 2022 32.92 33.02 32.88 32.90 79,949 +0.11(+0.34%)
Nov 23, 2022 32.51 32.81 32.51 32.79 517,002 +0.35(+1.08%)
Nov 22, 2022 32.30 32.47 32.29 32.44 218,651 +0.25(+0.77%)
Nov 21, 2022 32.16 32.20 31.96 32.19 446,477 -0.06(-0.17%)
Nov 18, 2022 32.36 32.38 32.17 32.24 269,987 -0.17(-0.51%)
Nov 17, 2022 31.96 32.43 31.89 32.41 528,883 -0.06(-0.17%)
Nov 16, 2022 32.68 32.73 32.40 32.46 467,065 -0.59(-1.78%)
Nov 15, 2022 33.28 33.36 32.82 33.05 437,801 +0.32(+0.98%)
Nov 14, 2022 32.64 32.91 32.50 32.73 293,484 +0.01(+0.03%)
Nov 11, 2022 32.42 32.76 32.34 32.72 278,728 +0.75(+2.36%)
Nov 10, 2022 31.74 31.98 31.54 31.97 385,231 +0.99(+3.20%)
Nov 09, 2022 31.27 31.41 30.92 30.97 376,129 -0.21(-0.68%)
Nov 08, 2022 31.06 31.34 30.97 31.19 633,870 +0.20(+0.65%)
Nov 07, 2022 31.17 31.21 30.93 30.98 349,258 +0.02(+0.06%)
Nov 04, 2022 30.85 31.01 30.66 30.97 867,290 +1.09(+3.66%)
Nov 03, 2022 29.59 29.94 29.57 29.87 670,739 +0.19(+0.65%)
Nov 02, 2022 29.88 30.35 29.68 29.68 728,385 -0.20(-0.68%)
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.