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 (%)
May 30, 2008 28.92 28.94 28.73 28.76 155,409 -0.09(-0.30%)
May 29, 2008 28.79 29.01 28.76 28.84 112,944 -0.09(-0.32%)
May 28, 2008 28.63 28.94 28.51 28.93 115,961 +0.20(+0.69%)
May 27, 2008 28.66 28.77 28.49 28.74 60,027 +0.13(+0.44%)
May 26, 2008 28.82 28.82 28.45 28.61 0 +0.00(+0.00%)
May 23, 2008 28.82 28.82 28.45 28.61 84,339 -0.40(-1.38%)
May 22, 2008 29.09 29.14 28.91 29.01 115,884 +0.12(+0.40%)
May 21, 2008 29.38 29.38 28.85 28.89 99,450 -0.18(-0.63%)
May 20, 2008 29.18 29.18 28.78 29.08 116,888 -0.45(-1.53%)
May 19, 2008 29.83 29.85 29.47 29.53 86,562 +0.06(+0.19%)
May 16, 2008 29.27 29.50 29.11 29.47 88,699 +0.38(+1.29%)
May 15, 2008 28.77 29.10 28.72 29.10 95,162 +0.61(+2.16%)
May 14, 2008 28.62 28.76 28.45 28.48 47,130 -0.05(-0.18%)
May 13, 2008 28.55 28.62 28.36 28.53 47,868 +0.16(+0.57%)
May 12, 2008 28.20 28.37 28.03 28.37 63,216 +0.26(+0.92%)
May 09, 2008 28.03 28.14 27.97 28.11 34,394 -0.14(-0.50%)
May 08, 2008 28.18 28.33 28.13 28.25 62,708 +0.14(+0.51%)
May 07, 2008 28.79 28.79 28.04 28.11 95,982 -0.62(-2.16%)
May 06, 2008 28.43 28.77 28.34 28.73 42,975 +0.22(+0.78%)
May 05, 2008 28.44 28.52 28.33 28.51 81,785 +0.03(+0.11%)
May 02, 2008 28.64 28.64 28.44 28.48 235,453 -0.06(-0.21%)
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.