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 )

43.95 +0.55 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 30, 2008 29.34 29.37 29.14 29.17 153,177 -0.09(-0.30%)
May 29, 2008 29.21 29.44 29.17 29.26 111,321 -0.09(-0.32%)
May 28, 2008 29.05 29.36 28.93 29.36 114,295 +0.20(+0.69%)
May 27, 2008 29.08 29.18 28.91 29.15 59,165 +0.13(+0.44%)
May 26, 2008 29.24 29.24 28.87 29.03 0 +0.00(+0.00%)
May 23, 2008 29.24 29.24 28.87 29.03 83,127 -0.41(-1.38%)
May 22, 2008 29.51 29.57 29.33 29.43 114,219 +0.12(+0.40%)
May 21, 2008 29.81 29.81 29.27 29.31 98,021 -0.19(-0.63%)
May 20, 2008 29.60 29.60 29.20 29.50 115,209 -0.46(-1.53%)
May 19, 2008 30.26 30.28 29.90 29.96 85,319 +0.06(+0.19%)
May 16, 2008 29.70 29.93 29.54 29.90 87,425 +0.38(+1.29%)
May 15, 2008 29.19 29.52 29.14 29.52 93,796 +0.62(+2.16%)
May 14, 2008 29.04 29.18 28.86 28.90 46,453 -0.05(-0.18%)
May 13, 2008 28.97 29.04 28.78 28.95 47,181 +0.16(+0.57%)
May 12, 2008 28.61 28.78 28.44 28.78 62,308 +0.26(+0.92%)
May 09, 2008 28.44 28.55 28.38 28.52 33,900 -0.14(-0.50%)
May 08, 2008 28.59 28.74 28.54 28.66 61,807 +0.14(+0.51%)
May 07, 2008 29.21 29.21 28.45 28.52 94,603 -0.63(-2.16%)
May 06, 2008 28.84 29.19 28.75 29.15 42,357 +0.23(+0.78%)
May 05, 2008 28.85 28.93 28.75 28.92 80,610 +0.03(+0.11%)
May 02, 2008 29.06 29.06 28.85 28.89 232,071 -0.06(-0.21%)
May 01, 2008 28.58 29.11 28.56 28.95 1,095,238 +0.34(+1.19%)
Apr 30, 2008 28.48 28.69 28.34 28.61 120,844 +0.30(+1.06%)
Apr 29, 2008 28.53 28.53 28.21 28.31 174,619 -0.52(-1.79%)
Apr 28, 2008 28.96 28.97 28.79 28.83 70,790 -0.07(-0.25%)
Apr 25, 2008 28.89 28.90 28.53 28.90 54,786 +0.01(+0.02%)
Apr 24, 2008 28.68 29.05 28.59 28.90 67,570 +0.13(+0.45%)
Apr 23, 2008 28.85 28.90 28.67 28.77 57,036 -0.01(-0.04%)
Apr 22, 2008 28.87 28.93 28.67 28.78 73,783 -0.27(-0.92%)
Apr 21, 2008 28.80 29.07 28.78 29.05 78,741 -0.03(-0.11%)
Apr 18, 2008 29.09 29.37 28.90 29.08 117,451 +0.19(+0.66%)
Apr 17, 2008 28.64 28.91 28.56 28.89 129,928 -0.05(-0.18%)
Apr 16, 2008 28.55 28.94 28.55 28.94 97,784 +0.81(+2.89%)
Apr 15, 2008 28.05 28.20 27.94 28.12 32,070 +0.19(+0.66%)
Apr 14, 2008 27.87 28.07 27.64 27.94 64,051 +0.39(+1.40%)
Apr 11, 2008 27.62 27.78 27.50 27.55 52,055 -0.45(-1.60%)
Apr 10, 2008 27.85 28.10 27.68 28.00 70,072 +0.61(+2.23%)
Apr 09, 2008 27.68 27.72 27.31 27.39 78,613 -0.34(-1.23%)
Apr 08, 2008 27.51 27.79 27.51 27.73 106,370 +0.05(+0.19%)
Apr 07, 2008 27.89 27.98 27.58 27.68 63,604 +0.11(+0.39%)
Apr 04, 2008 27.47 27.78 27.44 27.57 49,743 +0.04(+0.13%)
Apr 03, 2008 27.31 27.71 27.21 27.54 61,337 +0.01(+0.02%)
Apr 02, 2008 27.40 27.64 27.30 27.53 191,971 -0.05(-0.17%)
Apr 01, 2008 26.80 27.59 26.80 27.58 597,070 +0.74(+2.76%)
Mar 31, 2008 26.86 26.93 26.73 26.84 88,900 -0.04(-0.13%)
Mar 28, 2008 27.05 27.18 26.83 26.87 147,058 -0.14(-0.53%)
Mar 27, 2008 27.33 27.35 26.96 27.02 52,408 -0.21(-0.78%)
Mar 26, 2008 27.33 27.33 27.03 27.23 54,932 -0.16(-0.60%)
Mar 25, 2008 27.30 27.46 27.07 27.39 163,631 +0.03(+0.11%)
Mar 24, 2008 26.86 27.58 26.86 27.36 74,148 +0.76(+2.87%)
Mar 21, 2008 26.20 26.60 25.92 26.60 110,834 +0.00(+0.00%)
Mar 20, 2008 26.20 26.60 25.92 26.60 110,834 +0.86(+3.34%)
Mar 19, 2008 26.94 26.96 25.74 25.74 58,425 -1.42(-5.22%)
Mar 18, 2008 26.33 27.16 26.33 27.16 61,725 +0.94(+3.60%)
Mar 17, 2008 25.61 26.26 25.61 26.21 75,313 -0.32(-1.20%)
Mar 14, 2008 27.24 27.24 26.07 26.53 91,618 -0.72(-2.63%)
Mar 13, 2008 26.96 27.46 26.36 27.25 329,010 -0.14(-0.51%)
Mar 12, 2008 27.59 27.77 27.38 27.39 46,973 -0.55(-1.97%)
Mar 11, 2008 27.52 27.97 27.10 27.94 60,755 +1.60(+6.08%)
Mar 10, 2008 26.92 26.94 26.30 26.34 131,798 -0.73(-2.70%)
Mar 07, 2008 27.04 27.51 26.84 27.07 236,718 -0.13(-0.47%)
Mar 06, 2008 27.72 27.76 27.14 27.20 34,939 -0.72(-2.58%)
Mar 05, 2008 27.60 28.01 27.54 27.92 102,099 +0.43(+1.57%)
Mar 04, 2008 27.62 27.62 26.93 27.48 157,614 -0.14(-0.50%)
Mar 03, 2008 27.41 27.79 27.30 27.62 556,430 +0.28(+1.02%)
Feb 29, 2008 27.73 27.82 27.25 27.35 138,785 -0.66(-2.35%)
Feb 28, 2008 28.10 28.13 27.88 28.01 89,288 -0.25(-0.88%)
Feb 27, 2008 28.03 28.37 27.87 28.25 96,470 +0.16(+0.59%)
Feb 26, 2008 27.51 28.19 27.51 28.09 76,388 +0.31(+1.11%)
Feb 25, 2008 27.42 27.82 27.25 27.78 51,826 +0.40(+1.45%)
Feb 22, 2008 27.16 27.38 26.81 27.38 86,571 +0.56(+2.09%)
Feb 21, 2008 27.27 27.29 26.76 26.82 34,162 -0.23(-0.86%)
Feb 20, 2008 26.52 27.30 26.52 27.05 32,609 +0.35(+1.30%)
Feb 19, 2008 26.96 27.03 26.65 26.71 91,229 +0.22(+0.83%)
Feb 18, 2008 26.31 26.49 26.27 26.49 0 +0.00(+0.00%)
Feb 15, 2008 26.31 26.49 26.27 26.49 45,032 +0.05(+0.19%)
Feb 14, 2008 27.05 27.05 26.39 26.43 60,172 -0.32(-1.19%)
Feb 13, 2008 26.49 26.85 26.35 26.75 64,637 +0.50(+1.92%)
Feb 12, 2008 26.29 26.59 26.15 26.25 61,919 +0.46(+1.78%)
Feb 11, 2008 25.40 25.82 25.19 25.79 96,859 +0.58(+2.29%)
Feb 08, 2008 25.03 25.39 24.93 25.21 135,874 -0.06(-0.24%)
Feb 07, 2008 24.81 25.51 24.71 25.27 257,868 +0.37(+1.47%)
Feb 06, 2008 25.26 25.76 24.89 24.91 305,523 -0.22(-0.86%)
Feb 05, 2008 25.54 25.85 25.13 25.13 352,553 -0.96(-3.67%)
Feb 04, 2008 26.08 26.43 26.00 26.08 95,112 -0.37(-1.38%)
Feb 01, 2008 26.07 26.57 25.98 26.45 67,160 +0.52(+1.99%)
Jan 31, 2008 25.20 26.62 24.98 25.93 91,424 +0.36(+1.41%)
Jan 30, 2008 25.54 26.22 25.24 25.57 144,894 -0.08(-0.32%)
Jan 29, 2008 25.27 25.70 25.20 25.66 83,853 +0.03(+0.10%)
Jan 28, 2008 25.36 25.63 24.83 25.63 102,099 +0.64(+2.56%)
Jan 25, 2008 25.50 25.67 24.71 24.99 131,409 -0.48(-1.90%)
Jan 24, 2008 25.07 25.67 25.00 25.48 74,827 +0.40(+1.58%)
Jan 23, 2008 23.89 25.24 23.37 25.08 288,830 -0.04(-0.16%)
Jan 22, 2008 24.05 25.43 24.04 25.12 129,468 -0.49(-1.93%)
Jan 21, 2008 25.80 26.09 25.17 25.61 0 +0.00(+0.00%)
Jan 18, 2008 25.80 26.09 25.17 25.61 116,657 +0.53(+2.09%)
Jan 17, 2008 25.77 26.18 25.07 25.09 356,379 -0.81(-3.14%)
Jan 16, 2008 26.40 26.58 25.63 25.90 90,647 -0.63(-2.39%)
Jan 15, 2008 26.93 26.95 26.28 26.54 97,829 -1.03(-3.74%)
Jan 14, 2008 27.30 27.58 27.30 27.57 28,048 +0.59(+2.20%)
Jan 11, 2008 27.30 27.77 26.88 26.97 54,543 -0.63(-2.28%)
Jan 10, 2008 27.01 27.85 26.86 27.60 85,406 +0.27(+0.98%)
Jan 09, 2008 27.00 27.54 26.65 27.34 75,895 +0.96(+3.64%)
Jan 08, 2008 26.70 27.04 26.35 26.38 57,843 +0.14(+0.54%)
Jan 07, 2008 26.11 26.45 26.11 26.23 71,431 +0.16(+0.61%)
Jan 04, 2008 26.87 26.87 26.07 26.07 50,855 -0.93(-3.43%)
Jan 03, 2008 26.98 27.13 26.89 27.00 38,044 +0.11(+0.40%)
Jan 02, 2008 27.10 27.30 26.72 26.89 68,131 -0.29(-1.06%)
Jan 01, 2008 27.20 27.39 27.18 27.18 86,183 +0.00(+0.00%)
Dec 31, 2007 27.20 27.39 27.18 27.18 86,183 -0.22(-0.79%)
Dec 28, 2007 27.51 27.69 27.28 27.40 34,162 +0.14(+0.53%)
Dec 27, 2007 27.33 27.55 27.04 27.25 43,868 -0.18(-0.66%)
Dec 26, 2007 27.33 27.56 26.82 27.43 30,474 +0.04(+0.15%)
Dec 24, 2007 26.63 27.39 26.63 27.39 17,469 +0.22(+0.80%)
Dec 21, 2007 26.74 27.21 26.74 27.18 39,015 +0.48(+1.81%)
Dec 20, 2007 26.74 26.80 26.25 26.69 52,991 +0.01(+0.04%)
Dec 19, 2007 26.47 26.74 26.42 26.68 51,244 +0.20(+0.76%)
Dec 18, 2007 26.45 26.57 26.11 26.48 47,944 +0.30(+1.14%)
Dec 17, 2007 26.48 26.64 26.15 26.18 77,642 -0.93(-3.42%)
Dec 14, 2007 27.41 27.53 27.10 27.11 41,538 -0.70(-2.50%)
Dec 13, 2007 27.71 27.81 27.34 27.80 31,833 -0.35(-1.24%)
Dec 12, 2007 28.54 28.60 27.85 28.15 59,202 +0.62(+2.25%)
Dec 11, 2007 28.39 28.57 27.44 27.54 74,536 -0.82(-2.89%)
Dec 10, 2007 28.26 28.54 28.21 28.36 122,869 -0.04(-0.15%)
Dec 07, 2007 28.76 28.76 28.32 28.40 72,207 -0.22(-0.77%)
Dec 06, 2007 28.14 28.62 28.10 28.62 40,179 +0.40(+1.41%)
Dec 05, 2007 27.90 28.22 27.88 28.22 192,553 +0.79(+2.89%)
Dec 04, 2007 27.39 27.56 27.24 27.43 56,679 +0.02(+0.06%)
Dec 03, 2007 27.58 27.58 27.30 27.41 65,219 -0.10(-0.36%)
Nov 30, 2007 27.79 27.89 27.35 27.51 230,015 +0.14(+0.53%)
Nov 29, 2007 27.36 27.57 27.20 27.37 65,413 -0.38(-1.36%)
Nov 28, 2007 26.83 27.77 26.83 27.74 171,784 +0.94(+3.52%)
Nov 27, 2007 26.32 26.90 26.26 26.80 188,671 +0.95(+3.67%)
Nov 26, 2007 26.89 27.15 25.85 25.85 187,894 -1.16(-4.31%)
Nov 23, 2007 27.66 27.66 26.20 27.02 111,028 +0.77(+2.94%)
Nov 21, 2007 26.72 26.72 26.17 26.24 196,241 -1.09(-3.98%)
Nov 20, 2007 27.16 27.58 26.87 27.33 89,638 +0.53(+1.96%)
Nov 19, 2007 27.30 27.50 26.69 26.80 80,554 -1.05(-3.77%)
Nov 16, 2007 27.67 27.90 27.44 27.86 38,044 +0.38(+1.37%)
Nov 15, 2007 28.00 28.09 27.36 27.48 134,127 -0.58(-2.07%)
Nov 14, 2007 28.68 28.85 28.04 28.06 169,454 -0.37(-1.30%)
Nov 13, 2007 27.81 28.48 27.77 28.43 49,302 +1.62(+6.03%)
Nov 12, 2007 27.84 28.01 26.82 26.82 169,687 -1.29(-4.60%)
Nov 09, 2007 28.28 28.39 27.89 28.11 98,800 -0.07(-0.26%)
Nov 08, 2007 28.34 28.56 27.72 28.18 139,465 +0.20(+0.72%)
Nov 07, 2007 28.72 28.79 27.94 27.98 154,702 -0.94(-3.24%)
Nov 06, 2007 28.56 28.95 28.48 28.92 108,699 +0.63(+2.24%)
Nov 05, 2007 28.28 28.45 28.06 28.28 204,976 -0.57(-1.98%)
Nov 02, 2007 28.85 28.89 28.46 28.86 229,821 +0.18(+0.61%)
Nov 01, 2007 29.16 29.19 28.67 28.68 221,475 -1.02(-3.43%)
Oct 31, 2007 29.24 29.74 29.24 29.70 69,684 +0.55(+1.87%)
Oct 30, 2007 29.41 29.41 29.15 29.15 76,866 -0.37(-1.26%)
Oct 29, 2007 29.52 29.64 29.46 29.53 49,108 +0.23(+0.77%)
Oct 26, 2007 29.08 29.33 28.79 29.30 87,930 +0.80(+2.80%)
Oct 25, 2007 28.44 28.59 28.10 28.50 43,673 +0.25(+0.88%)
Oct 24, 2007 27.73 28.25 27.54 28.25 44,062 -0.09(-0.31%)
Oct 23, 2007 28.26 28.34 27.88 28.34 77,642 +0.55(+1.96%)
Oct 22, 2007 27.20 27.80 27.02 27.79 71,042 +0.26(+0.94%)
Oct 19, 2007 28.47 28.54 27.48 27.54 67,160 -1.08(-3.76%)
Oct 18, 2007 28.31 28.63 28.16 28.61 51,049 +0.10(+0.36%)
Oct 17, 2007 28.46 28.61 28.08 28.51 46,391 +0.66(+2.37%)
Oct 16, 2007 28.23 28.23 27.80 27.85 87,347 -0.38(-1.33%)
Oct 15, 2007 28.67 28.67 27.99 28.23 77,642 -0.35(-1.23%)
Oct 12, 2007 28.34 28.58 28.27 28.58 43,868 +0.35(+1.23%)
Oct 11, 2007 28.77 28.77 27.91 28.23 162,661 -0.23(-0.80%)
Oct 10, 2007 28.41 28.46 28.20 28.46 55,320 +0.06(+0.22%)
Oct 09, 2007 28.26 28.41 28.16 28.40 76,089 +0.29(+1.04%)
Oct 08, 2007 28.21 28.21 27.94 28.10 77,836 -0.24(-0.85%)
Oct 05, 2007 27.95 28.50 27.91 28.35 129,857 +0.74(+2.69%)
Oct 04, 2007 27.54 27.61 27.31 27.60 48,526 +0.35(+1.29%)
Oct 03, 2007 27.59 27.69 27.25 27.25 246,514 -0.46(-1.65%)
Oct 02, 2007 27.81 27.85 27.54 27.71 124,616 -0.06(-0.22%)
Oct 01, 2007 27.30 27.80 27.25 27.77 53,961 +0.79(+2.92%)
Sep 28, 2007 27.23 27.23 26.89 26.99 68,713 -0.21(-0.76%)
Sep 27, 2007 27.07 27.24 26.93 27.19 62,890 +0.40(+1.50%)
Sep 26, 2007 26.83 26.90 26.70 26.79 45,809 +0.12(+0.46%)
Sep 25, 2007 26.48 26.67 26.45 26.67 39,597 +0.01(+0.02%)
Sep 24, 2007 26.74 26.79 26.53 26.66 49,302 +0.23(+0.86%)
Sep 21, 2007 26.40 26.48 26.27 26.43 52,214 +0.52(+2.01%)
Sep 20, 2007 26.20 26.27 25.80 25.91 71,431 -0.05(-0.18%)
Sep 19, 2007 26.09 26.26 25.92 25.96 90,259 -0.15(-0.56%)
Sep 18, 2007 25.29 26.22 25.17 26.11 84,436 +1.04(+4.16%)
Sep 17, 2007 25.24 25.25 24.97 25.06 61,337 -0.38(-1.50%)
Sep 14, 2007 25.22 25.46 25.22 25.44 52,408 -0.03(-0.10%)
Sep 13, 2007 25.38 25.53 25.34 25.47 71,625 +0.20(+0.77%)
Sep 12, 2007 25.05 25.35 24.99 25.27 30,086 +0.03(+0.12%)
Sep 11, 2007 25.07 25.24 25.01 25.24 50,079 +0.54(+2.19%)
Sep 10, 2007 24.93 24.93 24.36 24.70 74,342 -0.02(-0.08%)
Sep 07, 2007 25.02 25.04 24.60 24.72 59,202 -0.53(-2.10%)
Sep 06, 2007 25.18 25.29 25.03 25.25 32,221 +0.29(+1.18%)
Sep 05, 2007 24.95 25.03 24.83 24.96 27,757 -0.63(-2.48%)
Sep 04, 2007 25.45 25.70 25.36 25.59 29,698 +0.40(+1.57%)
Aug 31, 2007 25.14 25.30 24.94 25.20 90,647 +0.81(+3.34%)
Aug 30, 2007 24.16 24.64 24.16 24.38 30,862 -0.29(-1.19%)
Aug 29, 2007 24.19 24.68 24.00 24.68 53,379 +1.14(+4.86%)
Aug 28, 2007 24.19 24.19 23.44 23.53 38,238 -0.86(-3.53%)
Aug 27, 2007 24.39 24.50 24.14 24.39 38,044 -0.22(-0.90%)
Aug 24, 2007 24.11 24.70 24.08 24.62 58,620 +0.59(+2.44%)
Aug 23, 2007 24.07 24.22 23.80 24.03 42,315 -0.01(-0.02%)
Aug 22, 2007 23.60 24.03 23.60 24.03 46,973 +0.70(+2.98%)
Aug 21, 2007 23.18 23.50 23.18 23.34 57,261 -0.04(-0.15%)
Aug 20, 2007 23.54 23.54 22.90 23.37 147,520 +0.09(+0.37%)
Aug 17, 2007 23.18 23.91 22.67 23.29 66,578 +0.75(+3.32%)
Aug 16, 2007 21.64 22.54 21.08 22.54 98,217 -0.17(-0.73%)
Aug 15, 2007 23.18 23.73 22.70 22.70 80,942 -0.96(-4.05%)
Aug 14, 2007 24.34 25.24 23.66 23.66 71,042 -0.56(-2.32%)
Aug 13, 2007 24.44 24.53 24.16 24.22 177,995 +0.09(+0.38%)
Aug 10, 2007 23.77 24.22 23.59 24.13 93,753 -0.22(-0.91%)
Aug 09, 2007 24.24 24.64 23.86 24.35 106,176 -1.11(-4.37%)
Aug 08, 2007 24.99 25.47 24.69 25.47 57,455 +0.84(+3.41%)
Aug 07, 2007 24.42 24.79 24.14 24.63 56,679 -0.02(-0.06%)
Aug 06, 2007 24.27 24.79 23.84 24.64 79,001 +0.37(+1.52%)
Aug 03, 2007 24.46 24.96 24.21 24.27 91,812 -0.68(-2.74%)
Aug 02, 2007 24.83 25.70 24.74 24.96 71,236 +0.14(+0.58%)
Aug 01, 2007 24.78 24.98 23.70 24.81 132,186 -0.52(-2.03%)
Jul 31, 2007 25.76 25.78 25.17 25.33 63,666 -0.33(-1.31%)
Jul 30, 2007 25.24 25.70 25.17 25.66 147,908 +0.49(+1.97%)
Jul 27, 2007 25.45 25.63 25.06 25.17 202,064 -0.41(-1.61%)
Jul 26, 2007 26.22 26.22 25.01 25.58 165,572 -1.09(-4.10%)
Jul 25, 2007 26.69 26.76 26.39 26.67 197,017 +0.40(+1.51%)
Jul 24, 2007 26.37 26.97 26.25 26.27 172,754 -0.67(-2.50%)
Jul 23, 2007 26.76 27.02 26.76 26.95 364,337 +0.53(+2.01%)
Jul 20, 2007 26.63 26.67 26.35 26.42 656,467 -0.16(-0.62%)
Jul 19, 2007 26.56 26.77 26.45 26.58 300,670 +0.12(+0.45%)
Jul 18, 2007 26.43 26.49 26.19 26.46 126,557 -0.14(-0.54%)
Jul 17, 2007 26.56 26.66 26.45 26.61 103,846 +0.04(+0.16%)
Jul 16, 2007 26.61 26.73 26.53 26.57 173,336 -0.18(-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.