Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.58 +0.66 (+1.54%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.11	20.26	20.07	20.09	224,792	+0.15(+0.75%)
Feb 26, 2016	20.26	20.27	19.92	19.94	463,705	-0.19(-0.97%)
Feb 25, 2016	20.02	20.14	19.89	20.13	307,253	+0.14(+0.68%)
Feb 24, 2016	19.73	20.05	19.62	20.00	309,913	-0.05(-0.26%)
Feb 23, 2016	20.23	20.25	20.05	20.05	265,032	-0.36(-1.75%)
Feb 22, 2016	20.24	20.40	20.16	20.40	310,800	+0.51(+2.57%)
Feb 19, 2016	19.83	19.96	19.76	19.89	218,492	-0.14(-0.68%)
Feb 18, 2016	20.24	20.26	20.00	20.03	501,868	-0.13(-0.64%)
Feb 17, 2016	19.89	20.19	19.89	20.16	708,011	+0.40(+2.03%)
Feb 16, 2016	19.65	19.78	19.61	19.76	482,909	+0.56(+2.90%)
Feb 12, 2016	19.04	19.20	19.20	19.20	396,956	+0.29(+1.51%)
Feb 11, 2016	18.82	19.00	18.73	18.91	737,256	-0.23(-1.19%)
Feb 10, 2016	19.26	19.44	19.13	19.14	422,679	+0.10(+0.51%)
Feb 09, 2016	19.02	19.22	18.86	19.04	389,287	-0.24(-1.24%)
Feb 08, 2016	19.30	19.34	19.07	19.28	408,939	-0.24(-1.23%)
Feb 05, 2016	19.68	19.68	19.46	19.52	399,986	-0.15(-0.76%)
Feb 04, 2016	19.69	19.92	19.59	19.67	496,651	+0.25(+1.27%)
Feb 03, 2016	19.09	19.46	18.80	19.43	480,851	+0.58(+3.10%)
Feb 02, 2016	19.10	19.10	18.80	18.84	579,581	-0.56(-2.87%)

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.