Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.73 -0.31 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.32	27.61	27.13	27.51	401,329	+0.21(+0.76%)
May 28, 2020	27.47	27.70	27.30	27.30	424,808	-0.05(-0.20%)
May 27, 2020	27.34	27.40	27.04	27.36	420,470	+0.17(+0.62%)
May 26, 2020	27.47	27.60	27.19	27.19	353,249	+0.48(+1.78%)
May 22, 2020	26.78	26.78	26.58	26.71	547,314	-0.38(-1.42%)
May 21, 2020	27.18	27.28	26.94	27.10	522,095	-0.14(-0.51%)
May 20, 2020	27.23	27.36	27.15	27.24	256,741	+0.38(+1.43%)
May 19, 2020	27.01	27.12	26.83	26.85	543,915	-0.20(-0.74%)
May 18, 2020	26.71	27.12	26.68	27.05	4,288,563	+0.99(+3.80%)
May 15, 2020	26.03	26.15	25.94	26.06	1,558,914	-0.31(-1.16%)
May 14, 2020	25.80	26.40	25.72	26.37	987,418	+0.14(+0.53%)
May 13, 2020	26.61	26.62	26.10	26.23	658,408	-0.23(-0.87%)
May 12, 2020	26.74	26.86	26.46	26.46	431,804	-0.10(-0.38%)
May 11, 2020	26.62	26.72	26.55	26.56	426,372	-0.27(-1.00%)
May 08, 2020	26.67	26.91	26.60	26.83	305,526	+0.48(+1.83%)
May 07, 2020	26.39	26.56	26.30	26.35	381,235	+0.20(+0.76%)
May 06, 2020	26.38	26.38	26.14	26.15	302,348	-0.21(-0.81%)
May 05, 2020	26.45	26.55	26.34	26.36	451,507	+0.13(+0.50%)
May 04, 2020	25.99	26.26	25.91	26.23	339,890	+0.45(+1.73%)

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.