Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.02 -0.26 (-0.59%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 37.81 37.94 37.69 37.71 448,231 -0.11(-0.30%)
Mar 30, 2022 37.77 37.92 37.72 37.82 235,024 +0.16(+0.43%)
Mar 29, 2022 37.63 37.68 37.42 37.66 271,314 +0.31(+0.83%)
Mar 28, 2022 37.36 37.38 37.15 37.35 327,029 -0.12(-0.32%)
Mar 25, 2022 37.43 37.52 37.33 37.47 239,579 -0.06(-0.16%)
Mar 24, 2022 37.32 37.60 37.30 37.53 207,123 +0.29(+0.78%)
Mar 23, 2022 37.03 37.41 37.03 37.24 338,747 +0.07(+0.18%)
Mar 22, 2022 37.21 37.27 37.07 37.17 316,130 +0.21(+0.58%)
Mar 21, 2022 36.80 36.96 36.72 36.96 472,907 -0.02(-0.05%)
Mar 18, 2022 36.38 37.01 36.28 36.98 283,351 +0.50(+1.38%)
Mar 17, 2022 36.13 36.51 35.94 36.47 313,018 +0.42(+1.16%)
Mar 16, 2022 35.54 36.11 35.28 36.05 388,831 +1.34(+3.87%)
Mar 15, 2022 34.57 34.75 34.38 34.71 937,090 -0.39(-1.12%)
Mar 14, 2022 35.63 35.71 35.04 35.10 644,757 -0.72(-2.00%)
Mar 11, 2022 36.39 36.39 35.79 35.82 697,168 -0.32(-0.87%)
Mar 10, 2022 35.72 36.23 35.72 36.14 453,268 +0.04(+0.12%)
Mar 09, 2022 35.98 36.22 35.90 36.10 504,004 +0.20(+0.55%)
Mar 08, 2022 36.28 36.29 35.87 35.90 953,919 -0.40(-1.11%)
Mar 07, 2022 37.10 37.14 36.23 36.30 618,324 -0.99(-2.66%)
Mar 04, 2022 37.01 37.29 36.87 37.29 1,088,496 -0.13(-0.34%)
Mar 03, 2022 37.39 37.63 37.22 37.42 1,809,449 +0.26(+0.71%)
Mar 02, 2022 36.99 37.28 36.72 37.16 903,897 +0.14(+0.37%)
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.