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 (%)
Feb 28, 2011	30.52	30.52	30.30	30.44	609,358	+0.28(+0.92%)
Feb 25, 2011	30.09	30.19	30.01	30.17	510,025	+0.34(+1.12%)
Feb 24, 2011	29.85	29.88	29.57	29.83	258,694	+0.00(+0.00%)
Feb 23, 2011	30.05	30.05	29.58	29.83	295,192	-0.01(-0.02%)
Feb 22, 2011	30.20	30.31	29.78	29.84	594,515	-0.76(-2.48%)
Feb 18, 2011	30.51	30.69	30.39	30.60	533,368	+0.17(+0.57%)
Feb 17, 2011	30.35	30.43	30.16	30.42	418,588	+0.12(+0.38%)
Feb 16, 2011	30.17	30.37	30.15	30.31	439,974	+0.30(+1.00%)
Feb 15, 2011	29.86	30.07	29.83	30.01	182,415	+0.06(+0.21%)
Feb 14, 2011	30.04	30.04	29.81	29.95	446,360	-0.06(-0.21%)
Feb 11, 2011	29.64	30.07	29.57	30.01	647,607	+0.12(+0.40%)
Feb 10, 2011	29.85	29.96	29.66	29.89	827,373	-0.35(-1.16%)
Feb 09, 2011	30.48	30.48	30.11	30.24	477,880	-0.33(-1.06%)
Feb 08, 2011	30.42	30.59	30.41	30.57	284,974	+0.16(+0.52%)
Feb 07, 2011	30.46	30.58	30.40	30.41	521,918	-0.03(-0.10%)
Feb 04, 2011	30.42	30.45	30.17	30.44	284,342	+0.09(+0.29%)
Feb 03, 2011	30.52	30.52	30.20	30.35	356,577	-0.15(-0.48%)
Feb 02, 2011	30.66	30.71	30.45	30.50	319,957	-0.20(-0.65%)

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.