Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.73 -0.31 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.99	28.14	27.99	28.04	1,139,970	-0.05(-0.19%)
Dec 29, 2011	27.87	28.10	27.77	28.09	1,197,811	+0.37(+1.32%)
Dec 28, 2011	27.99	28.05	27.66	27.73	1,128,222	-0.38(-1.34%)
Dec 27, 2011	28.02	28.20	28.02	28.11	1,036,564	-0.06(-0.21%)
Dec 23, 2011	27.97	28.20	27.91	28.17	830,561	+0.31(+1.12%)
Dec 21, 2011	27.76	27.89	27.52	27.85	1,257,194	+0.07(+0.26%)
Dec 20, 2011	27.54	27.84	27.54	27.78	847,001	+0.87(+3.24%)
Dec 19, 2011	27.28	27.31	26.87	26.91	1,152,307	-0.51(-1.85%)
Dec 16, 2011	27.56	27.60	27.31	27.42	1,006,085	+0.10(+0.36%)
Dec 15, 2011	27.53	27.53	27.17	27.32	1,696,060	+0.24(+0.90%)
Dec 14, 2011	27.23	27.35	27.00	27.08	1,020,912	-0.18(-0.68%)
Dec 13, 2011	27.67	27.84	27.16	27.26	1,122,605	-0.26(-0.95%)
Dec 12, 2011	27.72	27.76	27.27	27.52	899,894	-0.70(-2.47%)
Dec 09, 2011	27.77	28.29	27.75	28.22	519,904	+0.55(+1.98%)
Dec 08, 2011	28.12	28.21	27.58	27.67	775,363	-0.70(-2.46%)
Dec 07, 2011	28.21	28.53	28.08	28.37	702,913	+0.09(+0.31%)
Dec 06, 2011	28.21	28.43	28.11	28.28	763,073	-0.19(-0.65%)
Dec 05, 2011	28.58	28.64	28.35	28.46	914,491	+0.21(+0.75%)
Dec 02, 2011	28.65	28.66	28.22	28.25	816,651	-0.11(-0.38%)

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.