Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree EM High Div Fund (NY: DEM )

43.32 -0.26 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.03 24.10 23.92 24.02 99,340 -0.03(-0.13%)
Mar 28, 2008 24.21 24.32 24.01 24.05 164,328 -0.13(-0.53%)
Mar 27, 2008 24.45 24.47 24.13 24.18 58,563 -0.19(-0.78%)
Mar 26, 2008 24.46 24.46 24.19 24.37 61,382 -0.15(-0.60%)
Mar 25, 2008 24.43 24.58 24.22 24.51 182,846 +0.03(+0.11%)
Mar 24, 2008 24.03 24.68 24.03 24.49 82,855 +0.68(+2.87%)
Mar 21, 2008 23.45 23.80 23.20 23.80 123,850 +0.00(+0.00%)
Mar 20, 2008 23.45 23.80 23.20 23.80 123,850 +0.77(+3.34%)
Mar 19, 2008 24.11 24.13 23.03 23.03 65,286 -1.27(-5.22%)
Mar 18, 2008 23.56 24.30 23.56 24.30 68,974 +0.84(+3.60%)
Mar 17, 2008 22.92 23.50 22.92 23.46 84,157 -0.29(-1.20%)
Mar 14, 2008 24.38 24.38 23.33 23.74 102,376 -0.64(-2.63%)
Mar 13, 2008 24.13 24.57 23.59 24.38 367,646 -0.12(-0.51%)
Mar 12, 2008 24.69 24.85 24.50 24.51 52,489 -0.49(-1.97%)
Mar 11, 2008 24.63 25.03 24.26 25.00 67,889 +1.43(+6.08%)
Mar 10, 2008 24.09 24.11 23.54 23.57 147,275 -0.65(-2.70%)
Mar 07, 2008 24.20 24.62 24.02 24.22 264,516 -0.12(-0.47%)
Mar 06, 2008 24.80 24.84 24.29 24.34 39,042 -0.65(-2.58%)
Mar 05, 2008 24.70 25.06 24.65 24.98 114,089 +0.39(+1.57%)
Mar 04, 2008 24.72 24.72 24.10 24.60 176,123 -0.12(-0.50%)
Mar 03, 2008 24.53 24.87 24.44 24.72 621,772 +0.25(+1.02%)
Feb 29, 2008 24.81 24.90 24.39 24.47 155,083 -0.59(-2.35%)
Feb 28, 2008 25.15 25.17 24.95 25.06 99,774 -0.22(-0.88%)
Feb 27, 2008 25.08 25.39 24.94 25.28 107,799 +0.15(+0.59%)
Feb 26, 2008 24.62 25.22 24.62 25.14 85,358 +0.28(+1.11%)
Feb 25, 2008 24.54 24.90 24.39 24.86 57,912 +0.36(+1.45%)
Feb 22, 2008 24.30 24.50 23.99 24.50 96,737 +0.50(+2.09%)
Feb 21, 2008 24.41 24.43 23.95 24.00 38,174 -0.21(-0.86%)
Feb 20, 2008 23.73 24.44 23.73 24.21 36,439 +0.31(+1.30%)
Feb 19, 2008 24.13 24.19 23.85 23.90 101,943 +0.20(+0.83%)
Feb 18, 2008 23.55 23.70 23.51 23.70 0 +0.00(+0.00%)
Feb 15, 2008 23.55 23.70 23.51 23.70 50,320 +0.05(+0.19%)
Feb 14, 2008 24.21 24.21 23.62 23.66 67,239 -0.29(-1.19%)
Feb 13, 2008 23.70 24.02 23.58 23.94 72,227 +0.45(+1.92%)
Feb 12, 2008 23.53 23.79 23.40 23.49 69,191 +0.41(+1.78%)
Feb 11, 2008 22.73 23.11 22.55 23.08 108,233 +0.52(+2.29%)
Feb 08, 2008 22.40 22.72 22.31 22.56 151,830 -0.06(-0.24%)
Feb 07, 2008 22.20 22.83 22.11 22.62 288,149 +0.33(+1.47%)
Feb 06, 2008 22.60 23.05 22.28 22.29 341,401 -0.19(-0.86%)
Feb 05, 2008 22.86 23.13 22.48 22.48 393,953 -0.86(-3.67%)
Feb 04, 2008 23.34 23.65 23.27 23.34 106,281 -0.33(-1.38%)
Feb 01, 2008 23.33 23.78 23.25 23.67 75,047 +0.46(+1.99%)
Jan 31, 2008 22.55 23.82 22.35 23.21 102,160 +0.32(+1.41%)
Jan 30, 2008 22.85 23.47 22.59 22.89 161,909 -0.07(-0.32%)
Jan 29, 2008 22.62 23.00 22.55 22.96 93,700 +0.02(+0.10%)
Jan 28, 2008 22.69 22.94 22.22 22.94 114,089 +0.57(+2.56%)
Jan 25, 2008 22.82 22.97 22.12 22.37 146,841 -0.43(-1.90%)
Jan 24, 2008 22.43 22.97 22.37 22.80 83,615 +0.36(+1.58%)
Jan 23, 2008 21.38 22.59 20.92 22.44 322,747 -0.04(-0.16%)
Jan 22, 2008 21.52 22.76 21.51 22.48 144,672 -0.44(-1.93%)
Jan 21, 2008 23.08 23.35 22.52 22.92 0 +0.00(+0.00%)
Jan 18, 2008 23.08 23.35 22.52 22.92 130,357 +0.47(+2.09%)
Jan 17, 2008 23.06 23.43 22.43 22.45 398,229 -0.73(-3.14%)
Jan 16, 2008 23.63 23.79 22.93 23.18 101,292 -0.57(-2.39%)
Jan 15, 2008 24.10 24.12 23.52 23.75 109,317 -0.92(-3.74%)
Jan 14, 2008 24.44 24.68 24.44 24.67 31,342 +0.53(+2.20%)
Jan 11, 2008 24.44 24.85 24.06 24.14 60,948 -0.56(-2.28%)
Jan 10, 2008 24.17 24.92 24.03 24.70 95,436 +0.24(+0.98%)
Jan 09, 2008 24.16 24.65 23.85 24.46 84,808 +0.86(+3.64%)
Jan 08, 2008 23.89 24.20 23.58 23.60 64,636 +0.13(+0.54%)
Jan 07, 2008 23.37 23.67 23.37 23.48 79,819 +0.14(+0.61%)
Jan 04, 2008 24.04 24.04 23.33 23.33 56,827 -0.83(-3.43%)
Jan 03, 2008 24.14 24.28 24.07 24.16 42,512 +0.10(+0.40%)
Jan 02, 2008 24.25 24.44 23.91 24.07 76,132 -0.26(-1.06%)
Jan 01, 2008 24.34 24.51 24.32 24.32 96,303 +0.00(+0.00%)
Dec 31, 2007 24.34 24.51 24.32 24.32 96,303 -0.19(-0.79%)
Dec 28, 2007 24.62 24.78 24.41 24.52 38,174 +0.13(+0.53%)
Dec 27, 2007 24.45 24.65 24.20 24.39 49,019 -0.16(-0.66%)
Dec 26, 2007 24.46 24.67 24.00 24.55 34,053 +0.04(+0.15%)
Dec 24, 2007 23.84 24.51 23.84 24.51 19,521 +0.19(+0.80%)
Dec 21, 2007 23.93 24.35 23.93 24.32 43,596 +0.43(+1.81%)
Dec 20, 2007 23.93 23.99 23.49 23.89 59,213 +0.01(+0.04%)
Dec 19, 2007 23.69 23.93 23.65 23.88 57,261 +0.18(+0.76%)
Dec 18, 2007 23.67 23.78 23.37 23.70 53,574 +0.27(+1.14%)
Dec 17, 2007 23.69 23.84 23.40 23.43 86,760 -0.83(-3.42%)
Dec 14, 2007 24.53 24.64 24.25 24.26 46,416 -0.62(-2.50%)
Dec 13, 2007 24.79 24.89 24.47 24.88 35,571 -0.31(-1.24%)
Dec 12, 2007 25.54 25.60 24.92 25.20 66,154 +0.55(+2.24%)
Dec 11, 2007 25.41 25.56 24.56 24.64 83,289 -0.73(-2.89%)
Dec 10, 2007 25.29 25.54 25.25 25.38 137,297 -0.04(-0.15%)
Dec 07, 2007 25.74 25.74 25.34 25.41 80,686 -0.20(-0.77%)
Dec 06, 2007 25.19 25.61 25.15 25.61 44,898 +0.36(+1.41%)
Dec 05, 2007 24.97 25.26 24.95 25.26 215,165 +0.71(+2.89%)
Dec 04, 2007 24.51 24.66 24.38 24.55 63,334 +0.01(+0.06%)
Dec 03, 2007 24.68 24.68 24.44 24.53 72,878 -0.09(-0.36%)
Nov 30, 2007 24.87 24.96 24.48 24.62 257,026 +0.13(+0.53%)
Nov 29, 2007 24.48 24.67 24.34 24.49 73,095 -0.34(-1.36%)
Nov 28, 2007 24.01 24.85 24.01 24.83 191,956 +0.84(+3.52%)
Nov 27, 2007 23.55 24.07 23.50 23.98 210,827 +0.85(+3.67%)
Nov 26, 2007 24.06 24.30 23.14 23.14 209,959 -1.04(-4.31%)
Nov 23, 2007 24.75 24.75 23.44 24.18 124,066 +0.69(+2.94%)
Nov 21, 2007 23.91 23.91 23.42 23.49 219,286 -0.97(-3.98%)
Nov 20, 2007 24.30 24.68 24.05 24.46 100,164 +0.47(+1.96%)
Nov 19, 2007 24.44 24.61 23.88 23.99 90,013 -0.94(-3.77%)
Nov 16, 2007 24.76 24.97 24.56 24.93 42,512 +0.34(+1.37%)
Nov 15, 2007 25.06 25.14 24.48 24.59 149,878 -0.52(-2.07%)
Nov 14, 2007 25.67 25.82 25.09 25.11 189,353 -0.33(-1.30%)
Nov 13, 2007 24.89 25.49 24.85 25.44 55,092 +1.45(+6.03%)
Nov 12, 2007 24.91 25.07 24.00 24.00 189,614 -1.16(-4.60%)
Nov 09, 2007 25.31 25.41 24.96 25.15 110,402 -0.06(-0.26%)
Nov 08, 2007 25.36 25.56 24.80 25.22 155,842 +0.18(+0.72%)
Nov 07, 2007 25.70 25.76 25.01 25.04 172,869 -0.84(-3.24%)
Nov 06, 2007 25.56 25.91 25.49 25.88 121,464 +0.57(+2.24%)
Nov 05, 2007 25.31 25.46 25.11 25.31 229,046 -0.51(-1.98%)
Nov 02, 2007 25.82 25.86 25.47 25.82 256,809 +0.16(+0.61%)
Nov 01, 2007 26.09 26.12 25.66 25.67 247,483 -0.91(-3.43%)
Oct 31, 2007 26.16 26.62 26.16 26.58 77,867 +0.49(+1.87%)
Oct 30, 2007 26.32 26.32 26.09 26.09 85,892 -0.33(-1.26%)
Oct 29, 2007 26.42 26.52 26.36 26.42 54,875 +0.20(+0.77%)
Oct 26, 2007 26.03 26.25 25.77 26.22 98,255 +0.71(+2.80%)
Oct 25, 2007 25.45 25.59 25.15 25.50 48,802 +0.22(+0.88%)
Oct 24, 2007 24.81 25.28 24.65 25.28 49,236 -0.08(-0.31%)
Oct 23, 2007 25.29 25.36 24.95 25.36 86,760 +0.49(+1.96%)
Oct 22, 2007 24.34 24.88 24.18 24.87 79,385 +0.23(+0.94%)
Oct 19, 2007 25.48 25.54 24.60 24.64 75,047 -0.96(-3.76%)
Oct 18, 2007 25.33 25.62 25.20 25.61 57,044 +0.09(+0.36%)
Oct 17, 2007 25.47 25.60 25.13 25.51 51,839 +0.59(+2.37%)
Oct 16, 2007 25.27 25.27 24.88 24.92 97,605 -0.34(-1.33%)
Oct 15, 2007 25.66 25.66 25.05 25.26 86,760 -0.31(-1.23%)
Oct 12, 2007 25.36 25.57 25.30 25.57 49,019 +0.31(+1.23%)
Oct 11, 2007 25.75 25.75 24.97 25.26 181,762 -0.20(-0.80%)
Oct 10, 2007 25.43 25.47 25.23 25.47 61,816 +0.06(+0.22%)
Oct 09, 2007 25.29 25.42 25.20 25.41 85,024 +0.26(+1.04%)
Oct 08, 2007 25.24 25.24 25.01 25.15 86,977 -0.22(-0.85%)
Oct 05, 2007 25.01 25.51 24.97 25.37 145,106 +0.66(+2.69%)
Oct 04, 2007 24.64 24.71 24.44 24.70 54,225 +0.31(+1.29%)
Oct 03, 2007 24.69 24.78 24.39 24.39 275,463 -0.41(-1.65%)
Oct 02, 2007 24.89 24.92 24.65 24.80 139,250 -0.06(-0.22%)
Oct 01, 2007 24.43 24.88 24.39 24.85 60,298 +0.71(+2.92%)
Sep 28, 2007 24.37 24.37 24.06 24.15 76,782 -0.18(-0.76%)
Sep 27, 2007 24.23 24.38 24.10 24.33 70,275 +0.36(+1.50%)
Sep 26, 2007 24.01 24.07 23.90 23.97 51,188 +0.11(+0.46%)
Sep 25, 2007 23.69 23.86 23.67 23.86 44,247 +0.00(+0.02%)
Sep 24, 2007 23.93 23.97 23.74 23.86 55,092 +0.20(+0.86%)
Sep 21, 2007 23.63 23.69 23.51 23.66 58,346 +0.47(+2.01%)
Sep 20, 2007 23.44 23.51 23.09 23.19 79,819 -0.04(-0.18%)
Sep 19, 2007 23.35 23.50 23.20 23.23 100,858 -0.13(-0.56%)
Sep 18, 2007 22.63 23.47 22.53 23.36 94,351 +0.93(+4.16%)
Sep 17, 2007 22.59 22.60 22.35 22.43 68,540 -0.34(-1.50%)
Sep 14, 2007 22.57 22.78 22.57 22.77 58,563 -0.02(-0.10%)
Sep 13, 2007 22.72 22.84 22.68 22.79 80,036 +0.18(+0.77%)
Sep 12, 2007 22.42 22.68 22.36 22.62 33,619 +0.03(+0.12%)
Sep 11, 2007 22.43 22.59 22.38 22.59 55,960 +0.48(+2.19%)
Sep 10, 2007 22.31 22.31 21.80 22.11 83,072 -0.02(-0.08%)
Sep 07, 2007 22.39 22.41 22.01 22.13 66,154 -0.47(-2.10%)
Sep 06, 2007 22.54 22.63 22.40 22.60 36,005 +0.26(+1.18%)
Sep 05, 2007 22.32 22.40 22.22 22.34 31,016 -0.57(-2.48%)
Sep 04, 2007 22.78 23.00 22.69 22.90 33,185 +0.36(+1.57%)
Aug 31, 2007 22.50 22.64 22.32 22.55 101,292 +0.73(+3.34%)
Aug 30, 2007 21.62 22.05 21.62 21.82 34,487 -0.26(-1.19%)
Aug 29, 2007 21.65 22.09 21.48 22.08 59,647 +1.02(+4.86%)
Aug 28, 2007 21.65 21.65 20.98 21.06 42,729 -0.77(-3.53%)
Aug 27, 2007 21.83 21.93 21.60 21.83 42,512 -0.20(-0.90%)
Aug 24, 2007 21.58 22.11 21.55 22.03 65,503 +0.53(+2.44%)
Aug 23, 2007 21.54 21.67 21.30 21.50 47,284 -0.00(-0.02%)
Aug 22, 2007 21.12 21.51 21.12 21.51 52,489 +0.62(+2.98%)
Aug 21, 2007 20.75 21.03 20.75 20.89 63,985 -0.03(-0.15%)
Aug 20, 2007 21.07 21.07 20.49 20.92 164,844 +0.08(+0.37%)
Aug 17, 2007 20.75 21.40 20.29 20.84 74,396 +0.67(+3.32%)
Aug 16, 2007 19.36 20.17 18.86 20.17 109,751 -0.15(-0.73%)
Aug 15, 2007 20.75 21.24 20.32 20.32 90,447 -0.86(-4.05%)
Aug 14, 2007 21.78 22.59 21.18 21.18 79,385 -0.50(-2.32%)
Aug 13, 2007 21.87 21.95 21.62 21.68 198,897 +0.08(+0.38%)
Aug 10, 2007 21.27 21.68 21.11 21.60 104,762 -0.20(-0.91%)
Aug 09, 2007 21.69 22.05 21.36 21.79 118,644 -1.00(-4.37%)
Aug 08, 2007 22.36 22.79 22.10 22.79 64,202 +0.75(+3.41%)
Aug 07, 2007 21.85 22.18 21.60 22.04 63,334 -0.01(-0.06%)
Aug 06, 2007 21.71 22.18 21.33 22.05 88,278 +0.33(+1.52%)
Aug 03, 2007 21.89 22.33 21.67 21.72 102,593 -0.61(-2.74%)
Aug 02, 2007 22.22 23.00 22.14 22.33 79,602 +0.13(+0.58%)
Aug 01, 2007 22.18 22.35 21.21 22.20 147,709 -0.46(-2.03%)
Jul 31, 2007 23.05 23.08 22.52 22.66 71,143 -0.30(-1.31%)
Jul 30, 2007 22.59 23.00 22.52 22.96 165,278 +0.44(+1.97%)
Jul 27, 2007 22.78 22.94 22.43 22.52 225,793 -0.37(-1.61%)
Jul 26, 2007 23.47 23.47 22.38 22.89 185,015 -0.98(-4.10%)
Jul 25, 2007 23.88 23.95 23.62 23.87 220,153 +0.35(+1.51%)
Jul 24, 2007 23.60 24.14 23.49 23.51 193,041 -0.60(-2.50%)
Jul 23, 2007 23.95 24.18 23.95 24.12 407,121 +0.47(+2.01%)
Jul 20, 2007 23.84 23.87 23.58 23.64 733,556 -0.15(-0.62%)
Jul 19, 2007 23.77 23.96 23.67 23.79 335,978 +0.11(+0.45%)
Jul 18, 2007 23.65 23.70 23.43 23.68 141,419 -0.13(-0.54%)
Jul 17, 2007 23.77 23.86 23.67 23.81 116,041 +0.04(+0.16%)
Jul 16, 2007 23.81 23.92 23.74 23.78 193,691 -0.16(-0.66%)
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.