Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.31 +0.27 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.84 25.25 24.74 24.88 1,028,969 +0.25(+1.00%)
Mar 30, 2020 24.39 24.67 24.23 24.63 786,205 +0.35(+1.43%)
Mar 27, 2020 24.34 24.68 24.11 24.28 1,570,927 -1.44(-5.61%)
Mar 26, 2020 24.94 25.75 24.81 25.72 1,885,799 +0.76(+3.05%)
Mar 25, 2020 24.48 25.29 24.13 24.96 1,573,995 +0.73(+3.03%)
Mar 24, 2020 23.91 24.25 23.77 24.23 1,975,698 +1.70(+7.54%)
Mar 23, 2020 22.88 22.88 22.17 22.53 1,602,637 -0.24(-1.05%)
Mar 20, 2020 23.68 23.78 22.68 22.77 903,862 +0.11(+0.48%)
Mar 19, 2020 22.34 22.88 21.97 22.66 955,905 +0.29(+1.27%)
Mar 18, 2020 22.46 23.31 21.83 22.37 1,846,024 -2.31(-9.36%)
Mar 17, 2020 23.88 24.78 23.61 24.69 1,894,602 +1.39(+5.99%)
Mar 16, 2020 23.21 24.76 23.01 23.29 1,943,985 -3.11(-11.76%)
Mar 13, 2020 26.97 27.21 25.31 26.40 940,723 +1.36(+5.42%)
Mar 12, 2020 25.49 25.78 24.37 25.04 1,663,641 -2.77(-9.97%)
Mar 11, 2020 28.28 28.39 27.58 27.81 1,125,648 -1.29(-4.42%)
Mar 10, 2020 28.86 29.10 28.24 29.10 1,089,703 +1.50(+5.44%)
Mar 09, 2020 27.92 28.70 27.39 27.60 1,431,124 -2.61(-8.65%)
Mar 06, 2020 30.14 30.30 29.93 30.21 519,292 -0.55(-1.80%)
Mar 05, 2020 31.20 31.27 30.65 30.76 307,520 -0.81(-2.56%)
Mar 04, 2020 31.50 31.59 31.30 31.57 603,054 +0.58(+1.86%)
Mar 03, 2020 31.24 31.68 30.76 31.00 302,766 -0.25(-0.79%)
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.