Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.37 -0.21 (-0.48%)

Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.52	37.83	37.41	37.65	1,171,904	-0.99(-2.57%)
Feb 25, 2022	38.12	38.76	38.26	38.64	352,215	+0.58(+1.52%)
Feb 24, 2022	37.27	38.06	37.04	38.06	921,032	-1.14(-2.91%)
Feb 23, 2022	39.54	39.54	39.12	39.20	876,973	-0.45(-1.14%)
Feb 22, 2022	39.51	39.76	39.33	39.65	437,279	-0.14(-0.34%)
Feb 18, 2022				39.79	0	-0.05(-0.13%)
Feb 17, 2022	40.05	40.08	39.69	39.84	392,071	-0.51(-1.26%)
Feb 16, 2022	40.01	40.51	40.01	40.35	554,445	+0.46(+1.15%)
Feb 15, 2022	39.80	39.89	39.58	39.89	515,411	+0.23(+0.58%)
Feb 14, 2022	39.82	39.82	39.45	39.66	374,685	-0.20(-0.49%)
Feb 11, 2022	40.20	40.43	39.78	39.86	529,127	-0.20(-0.49%)
Feb 10, 2022	39.91	40.42	39.91	40.05	565,505	+0.06(+0.15%)
Feb 09, 2022	39.75	40.00	39.70	39.99	541,081	+0.39(+0.99%)
Feb 08, 2022	39.28	39.58	39.28	39.60	542,570	+0.48(+1.24%)
Feb 07, 2022	38.86	39.24	38.84	39.12	1,512,060	+0.49(+1.28%)
Feb 04, 2022	38.41	38.72	38.33	38.62	237,992	+0.18(+0.46%)
Feb 03, 2022	38.28	38.56		38.44	247,562	-0.24(-0.62%)
Feb 02, 2022	38.71	38.78	38.42	38.68	342,391	-0.01(-0.02%)

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.