Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.01	32.09	31.90	31.97	326,004	+0.26(+0.81%)
May 23, 2011	31.68	31.76	31.55	31.71	444,228	-0.59(-1.84%)
May 20, 2011	32.47	32.47	32.17	32.31	210,165	-0.25(-0.78%)
May 19, 2011	32.69	32.69	32.45	32.56	302,201	-0.04(-0.13%)
May 18, 2011	32.42	32.67	32.30	32.60	423,306	+0.31(+0.96%)
May 17, 2011	32.14	32.31	31.92	32.29	482,130	+0.11(+0.33%)
May 16, 2011	32.31	32.49	32.10	32.19	615,243	-0.17(-0.52%)
May 13, 2011	32.90	32.93	32.19	32.36	490,535	-0.66(-1.99%)
May 12, 2011	32.82	33.03	32.54	33.01	716,352	+0.26(+0.80%)
May 11, 2011	33.17	33.19	32.56	32.75	3,722,783	-0.60(-1.81%)
May 10, 2011	33.20	33.38	33.13	33.36	2,062,769	+0.15(+0.46%)
May 09, 2011	33.14	33.21	32.91	33.20	181,973	+0.12(+0.35%)
May 06, 2011	33.27	33.40	32.88	33.09	279,468	+0.33(+1.00%)
May 05, 2011	32.96	33.06	32.56	32.76	427,339	-0.26(-0.78%)
May 04, 2011	33.42	33.42	32.88	33.02	427,761	-0.35(-1.06%)
May 03, 2011	33.48	33.52	33.19	33.37	418,582	-0.44(-1.29%)

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.