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%)
May 01, 2008 28.17 28.69 28.15 28.54 1,111,199 +0.34(+1.19%)
Apr 30, 2008 28.07 28.27 27.93 28.20 122,605 +0.29(+1.06%)
Apr 29, 2008 28.12 28.12 27.80 27.91 177,164 -0.51(-1.79%)
Apr 28, 2008 28.54 28.55 28.37 28.42 71,822 -0.07(-0.25%)
Apr 25, 2008 28.48 28.49 28.12 28.49 55,584 +0.01(+0.02%)
Apr 24, 2008 28.27 28.63 28.18 28.48 68,555 +0.13(+0.45%)
Apr 23, 2008 28.44 28.48 28.25 28.35 57,867 -0.01(-0.04%)
Apr 22, 2008 28.46 28.51 28.26 28.36 74,858 -0.26(-0.92%)
Apr 21, 2008 28.39 28.65 28.36 28.63 79,888 -0.03(-0.11%)
Apr 18, 2008 28.67 28.94 28.49 28.66 119,163 +0.19(+0.66%)
Apr 17, 2008 28.23 28.50 28.15 28.47 131,822 -0.05(-0.18%)
Apr 16, 2008 28.14 28.52 28.14 28.52 99,209 +0.80(+2.89%)
Apr 15, 2008 27.64 27.79 27.54 27.72 32,537 +0.18(+0.66%)
Apr 14, 2008 27.47 27.66 27.24 27.54 64,984 +0.38(+1.40%)
Apr 11, 2008 27.23 27.38 27.11 27.16 52,813 -0.44(-1.60%)
Apr 10, 2008 27.45 27.69 27.28 27.60 71,093 +0.60(+2.23%)
Apr 09, 2008 27.28 27.32 26.92 27.00 79,758 -0.34(-1.23%)
Apr 08, 2008 27.11 27.39 27.11 27.33 107,920 +0.05(+0.19%)
Apr 07, 2008 27.49 27.58 27.19 27.28 64,531 +0.11(+0.39%)
Apr 04, 2008 27.07 27.38 27.05 27.18 50,468 +0.04(+0.13%)
Apr 03, 2008 26.92 27.31 26.82 27.14 62,231 +0.01(+0.02%)
Apr 02, 2008 27.00 27.24 26.91 27.14 194,768 -0.05(-0.17%)
Apr 01, 2008 26.42 27.19 26.42 27.18 605,771 +0.73(+2.76%)
Mar 31, 2008 26.47 26.54 26.35 26.45 90,196 -0.04(-0.13%)
Mar 28, 2008 26.66 26.79 26.45 26.49 149,201 -0.14(-0.53%)
Mar 27, 2008 26.93 26.95 26.57 26.63 53,172 -0.21(-0.78%)
Mar 26, 2008 26.94 26.94 26.64 26.84 55,732 -0.16(-0.60%)
Mar 25, 2008 26.91 27.07 26.68 27.00 166,016 +0.03(+0.11%)
Mar 24, 2008 26.47 27.18 26.47 26.97 75,229 +0.75(+2.87%)
Mar 21, 2008 25.83 26.22 25.55 26.22 112,449 +0.00(+0.00%)
Mar 20, 2008 25.83 26.22 25.55 26.22 112,449 +0.85(+3.34%)
Mar 19, 2008 26.55 26.57 25.37 25.37 59,277 -1.40(-5.22%)
Mar 18, 2008 25.95 26.77 25.95 26.77 62,625 +0.93(+3.60%)
Mar 17, 2008 25.25 25.89 25.25 25.84 76,410 -0.31(-1.20%)
Mar 14, 2008 26.85 26.85 25.69 26.15 92,953 -0.71(-2.63%)
Mar 13, 2008 26.57 27.06 25.98 26.86 333,804 -0.14(-0.51%)
Mar 12, 2008 27.20 27.37 26.99 26.99 47,658 -0.54(-1.97%)
Mar 11, 2008 27.13 27.57 26.71 27.54 61,640 +1.58(+6.08%)
Mar 10, 2008 26.53 26.56 25.92 25.96 133,718 -0.72(-2.70%)
Mar 07, 2008 26.65 27.12 26.46 26.68 240,167 -0.13(-0.47%)
Mar 06, 2008 27.32 27.36 26.75 26.81 35,448 -0.71(-2.58%)
Mar 05, 2008 27.21 27.60 27.14 27.52 103,587 +0.43(+1.57%)
Mar 04, 2008 27.23 27.23 26.55 27.09 159,911 -0.14(-0.50%)
Mar 03, 2008 27.01 27.39 26.91 27.23 564,539 +0.27(+1.02%)
Feb 29, 2008 27.33 27.42 26.86 26.95 140,808 -0.65(-2.35%)
Feb 28, 2008 27.69 27.72 27.48 27.60 90,590 -0.24(-0.88%)
Feb 27, 2008 27.62 27.96 27.47 27.85 97,876 +0.16(+0.59%)
Feb 26, 2008 27.12 27.78 27.12 27.68 77,501 +0.30(+1.11%)
Feb 25, 2008 27.02 27.42 26.86 27.38 52,581 +0.39(+1.45%)
Feb 22, 2008 26.77 26.99 26.42 26.99 87,832 +0.55(+2.09%)
Feb 21, 2008 26.88 26.90 26.37 26.44 34,660 -0.23(-0.86%)
Feb 20, 2008 26.14 26.91 26.14 26.66 33,085 +0.34(+1.30%)
Feb 19, 2008 26.58 26.64 26.27 26.32 92,559 +0.22(+0.83%)
Feb 18, 2008 25.93 26.11 25.89 26.11 0 +0.00(+0.00%)
Feb 15, 2008 25.93 26.11 25.89 26.11 45,688 +0.05(+0.19%)
Feb 14, 2008 26.66 26.66 26.01 26.05 61,049 -0.31(-1.19%)
Feb 13, 2008 26.11 26.46 25.97 26.37 65,579 +0.50(+1.92%)
Feb 12, 2008 25.92 26.21 25.77 25.87 62,822 +0.45(+1.78%)
Feb 11, 2008 25.03 25.45 24.83 25.42 98,270 +0.57(+2.29%)
Feb 08, 2008 24.67 25.03 24.57 24.85 137,854 -0.06(-0.24%)
Feb 07, 2008 24.45 25.14 24.35 24.91 261,626 +0.36(+1.47%)
Feb 06, 2008 24.90 25.39 24.54 24.55 309,975 -0.21(-0.86%)
Feb 05, 2008 25.18 25.48 24.76 24.76 357,690 -0.94(-3.67%)
Feb 04, 2008 25.71 26.05 25.63 25.71 96,498 -0.36(-1.38%)
Feb 01, 2008 25.70 26.19 25.61 26.07 68,139 +0.51(+1.99%)
Jan 31, 2008 24.84 26.24 24.62 25.56 92,756 +0.35(+1.41%)
Jan 30, 2008 25.17 25.85 24.88 25.21 147,005 -0.08(-0.32%)
Jan 29, 2008 24.91 25.33 24.84 25.29 85,075 +0.03(+0.10%)
Jan 28, 2008 24.99 25.26 24.48 25.26 103,587 +0.63(+2.56%)
Jan 25, 2008 25.14 25.30 24.36 24.63 133,324 -0.48(-1.90%)
Jan 24, 2008 24.71 25.30 24.64 25.11 75,918 +0.39(+1.58%)
Jan 23, 2008 23.55 24.88 23.04 24.72 293,039 -0.04(-0.16%)
Jan 22, 2008 23.70 25.06 23.69 24.76 131,355 -0.49(-1.93%)
Jan 21, 2008 25.42 25.72 24.81 25.25 0 +0.00(+0.00%)
Jan 18, 2008 25.42 25.72 24.81 25.25 118,357 +0.52(+2.09%)
Jan 17, 2008 25.40 25.80 24.71 24.73 361,572 -0.80(-3.14%)
Jan 16, 2008 26.02 26.20 25.26 25.53 91,968 -0.62(-2.39%)
Jan 15, 2008 26.54 26.57 25.90 26.16 99,255 -1.02(-3.74%)
Jan 14, 2008 26.91 27.19 26.91 27.17 28,457 +0.58(+2.20%)
Jan 11, 2008 26.91 27.37 26.50 26.59 55,338 -0.62(-2.28%)
Jan 10, 2008 26.62 27.45 26.47 27.21 86,651 +0.26(+0.98%)
Jan 09, 2008 26.61 27.15 26.26 26.94 77,001 +0.95(+3.64%)
Jan 08, 2008 26.31 26.65 25.97 26.00 58,686 +0.14(+0.54%)
Jan 07, 2008 25.74 26.07 25.74 25.86 72,472 +0.16(+0.61%)
Jan 04, 2008 26.48 26.48 25.70 25.70 51,596 -0.91(-3.43%)
Jan 03, 2008 26.59 26.74 26.51 26.61 38,599 +0.11(+0.40%)
Jan 02, 2008 26.71 26.91 26.33 26.51 69,124 -0.28(-1.06%)
Jan 01, 2008 26.81 26.99 26.79 26.79 87,439 +0.00(+0.00%)
Dec 31, 2007 26.81 26.99 26.79 26.79 87,439 -0.21(-0.79%)
Dec 28, 2007 27.12 27.29 26.89 27.00 34,660 +0.14(+0.53%)
Dec 27, 2007 26.93 27.15 26.65 26.86 44,507 -0.18(-0.66%)
Dec 26, 2007 26.94 27.17 26.44 27.04 30,918 +0.04(+0.15%)
Dec 24, 2007 26.25 27.00 26.25 27.00 17,724 +0.21(+0.80%)
Dec 21, 2007 26.36 26.82 26.36 26.79 39,583 +0.48(+1.81%)
Dec 20, 2007 26.35 26.42 25.88 26.31 53,763 +0.01(+0.04%)
Dec 19, 2007 26.09 26.35 26.04 26.30 51,990 +0.20(+0.76%)
Dec 18, 2007 26.07 26.19 25.74 26.10 48,642 +0.29(+1.14%)
Dec 17, 2007 26.09 26.26 25.77 25.81 78,773 -0.91(-3.42%)
Dec 14, 2007 27.01 27.14 26.71 26.72 42,144 -0.69(-2.50%)
Dec 13, 2007 27.31 27.41 26.95 27.41 32,297 -0.35(-1.24%)
Dec 12, 2007 28.13 28.19 27.45 27.75 60,065 +0.61(+2.24%)
Dec 11, 2007 27.98 28.16 27.04 27.14 75,622 -0.81(-2.89%)
Dec 10, 2007 27.85 28.13 27.81 27.95 124,659 -0.04(-0.15%)
Dec 07, 2007 28.35 28.35 27.91 27.99 73,259 -0.22(-0.77%)
Dec 06, 2007 27.74 28.21 27.69 28.21 40,765 +0.39(+1.41%)
Dec 05, 2007 27.50 27.82 27.48 27.82 195,359 +0.78(+2.89%)
Dec 04, 2007 26.99 27.16 26.85 27.03 57,504 +0.02(+0.06%)
Dec 03, 2007 27.19 27.19 26.91 27.02 66,170 -0.10(-0.36%)
Nov 30, 2007 27.39 27.49 26.96 27.12 233,367 +0.14(+0.53%)
Nov 29, 2007 26.96 27.18 26.81 26.97 66,367 -0.37(-1.36%)
Nov 28, 2007 26.45 27.37 26.45 27.34 174,287 +0.93(+3.52%)
Nov 27, 2007 25.94 26.51 25.88 26.41 191,420 +0.93(+3.67%)
Nov 26, 2007 26.50 26.76 25.48 25.48 190,632 -1.15(-4.31%)
Nov 23, 2007 27.26 27.26 25.82 26.63 112,646 +0.76(+2.94%)
Nov 21, 2007 26.34 26.34 25.79 25.87 199,101 -1.07(-3.98%)
Nov 20, 2007 26.77 27.18 26.49 26.94 90,944 +0.52(+1.96%)
Nov 19, 2007 26.91 27.11 26.30 26.42 81,727 -1.04(-3.77%)
Nov 16, 2007 27.27 27.50 27.04 27.46 38,599 +0.37(+1.37%)
Nov 15, 2007 27.60 27.68 26.96 27.09 136,082 -0.57(-2.07%)
Nov 14, 2007 28.27 28.44 27.64 27.66 171,924 -0.37(-1.30%)
Nov 13, 2007 27.42 28.08 27.37 28.02 50,021 +1.59(+6.03%)
Nov 12, 2007 27.44 27.61 26.43 26.43 172,160 -1.27(-4.60%)
Nov 09, 2007 27.87 27.99 27.49 27.70 100,239 -0.07(-0.26%)
Nov 08, 2007 27.93 28.15 27.32 27.78 141,497 +0.20(+0.72%)
Nov 07, 2007 28.30 28.37 27.54 27.58 156,957 -0.92(-3.24%)
Nov 06, 2007 28.15 28.54 28.07 28.50 110,283 +0.62(+2.24%)
Nov 05, 2007 27.87 28.04 27.65 27.88 207,963 -0.56(-1.98%)
Nov 02, 2007 28.44 28.48 28.05 28.44 233,170 +0.17(+0.61%)
Nov 01, 2007 28.74 28.77 28.26 28.27 224,702 -1.01(-3.43%)
Oct 31, 2007 28.82 29.31 28.82 29.27 70,699 +0.54(+1.87%)
Oct 30, 2007 28.98 28.98 28.73 28.74 77,986 -0.37(-1.26%)
Oct 29, 2007 29.10 29.21 29.03 29.10 49,824 +0.22(+0.77%)
Oct 26, 2007 28.66 28.91 28.38 28.88 89,211 +0.79(+2.80%)
Oct 25, 2007 28.03 28.18 27.70 28.09 44,310 +0.24(+0.88%)
Oct 24, 2007 27.33 27.85 27.15 27.85 44,704 -0.09(-0.31%)
Oct 23, 2007 27.86 27.93 27.48 27.93 78,773 +0.54(+1.96%)
Oct 22, 2007 26.81 27.40 26.63 27.39 72,078 +0.25(+0.94%)
Oct 19, 2007 28.06 28.13 27.09 27.14 68,139 -1.06(-3.76%)
Oct 18, 2007 27.90 28.22 27.76 28.20 51,793 +0.10(+0.36%)
Oct 17, 2007 28.05 28.20 27.68 28.10 47,067 +0.65(+2.37%)
Oct 16, 2007 27.83 27.83 27.40 27.45 88,620 -0.37(-1.33%)
Oct 15, 2007 28.26 28.26 27.59 27.82 78,773 -0.35(-1.23%)
Oct 12, 2007 27.93 28.17 27.86 28.17 44,507 +0.34(+1.23%)
Oct 11, 2007 28.36 28.36 27.51 27.83 165,031 -0.22(-0.80%)
Oct 10, 2007 28.00 28.05 27.79 28.05 56,126 +0.06(+0.22%)
Oct 09, 2007 27.86 28.00 27.76 27.99 77,198 +0.29(+1.04%)
Oct 08, 2007 27.80 27.80 27.54 27.70 78,970 -0.24(-0.85%)
Oct 05, 2007 27.55 28.10 27.51 27.94 131,749 +0.73(+2.69%)
Oct 04, 2007 27.14 27.22 26.92 27.21 49,233 +0.35(+1.29%)
Oct 03, 2007 27.19 27.29 26.86 26.86 250,107 -0.45(-1.65%)
Oct 02, 2007 27.41 27.45 27.15 27.31 126,432 -0.06(-0.22%)
Oct 01, 2007 26.91 27.40 26.86 27.37 54,747 +0.78(+2.92%)
Sep 28, 2007 26.84 26.84 26.50 26.60 69,714 -0.20(-0.76%)
Sep 27, 2007 26.68 26.85 26.54 26.80 63,806 +0.40(+1.50%)
Sep 26, 2007 26.45 26.51 26.32 26.40 46,476 +0.12(+0.46%)
Sep 25, 2007 26.09 26.28 26.07 26.28 40,174 +0.01(+0.02%)
Sep 24, 2007 26.35 26.40 26.15 26.28 50,021 +0.22(+0.86%)
Sep 21, 2007 26.02 26.09 25.90 26.05 52,975 +0.51(+2.01%)
Sep 20, 2007 25.82 25.90 25.43 25.54 72,472 -0.05(-0.18%)
Sep 19, 2007 25.71 25.88 25.55 25.59 91,574 -0.14(-0.56%)
Sep 18, 2007 24.92 25.85 24.81 25.73 85,666 +1.03(+4.16%)
Sep 17, 2007 24.88 24.89 24.61 24.70 62,231 -0.38(-1.50%)
Sep 14, 2007 24.86 25.09 24.86 25.08 53,172 -0.03(-0.10%)
Sep 13, 2007 25.02 25.16 24.98 25.10 72,668 +0.19(+0.77%)
Sep 12, 2007 24.69 24.98 24.63 24.91 30,524 +0.03(+0.12%)
Sep 11, 2007 24.71 24.88 24.65 24.88 50,809 +0.53(+2.19%)
Sep 10, 2007 24.58 24.58 24.01 24.35 75,426 -0.02(-0.08%)
Sep 07, 2007 24.66 24.68 24.25 24.37 60,065 -0.52(-2.10%)
Sep 06, 2007 24.82 24.93 24.67 24.89 32,691 +0.29(+1.18%)
Sep 05, 2007 24.59 24.67 24.47 24.60 28,161 -0.62(-2.48%)
Sep 04, 2007 25.08 25.33 24.99 25.23 30,131 +0.39(+1.57%)
Aug 31, 2007 24.78 24.94 24.58 24.84 91,968 +0.80(+3.34%)
Aug 30, 2007 23.82 24.28 23.82 24.03 31,312 -0.29(-1.19%)
Aug 29, 2007 23.84 24.33 23.65 24.32 54,157 +1.13(+4.86%)
Aug 28, 2007 23.85 23.85 23.10 23.20 38,796 -0.85(-3.53%)
Aug 27, 2007 24.04 24.15 23.79 24.04 38,599 -0.22(-0.90%)
Aug 24, 2007 23.76 24.35 23.73 24.26 59,474 +0.58(+2.44%)
Aug 23, 2007 23.72 23.87 23.46 23.68 42,931 -0.00(-0.02%)
Aug 22, 2007 23.26 23.69 23.26 23.69 47,658 +0.69(+2.98%)
Aug 21, 2007 22.85 23.16 22.85 23.00 58,095 -0.04(-0.15%)
Aug 20, 2007 23.21 23.21 22.57 23.04 149,670 +0.08(+0.37%)
Aug 17, 2007 22.85 23.57 22.34 22.95 67,548 +0.74(+3.32%)
Aug 16, 2007 21.33 22.22 20.77 22.22 99,649 -0.16(-0.73%)
Aug 15, 2007 22.85 23.39 22.38 22.38 82,121 -0.94(-4.05%)
Aug 14, 2007 23.99 24.88 23.32 23.32 72,078 -0.55(-2.32%)
Aug 13, 2007 24.08 24.18 23.81 23.88 180,589 +0.09(+0.38%)
Aug 10, 2007 23.42 23.88 23.25 23.78 95,119 -0.22(-0.91%)
Aug 09, 2007 23.89 24.29 23.52 24.00 107,723 -1.10(-4.37%)
Aug 08, 2007 24.63 25.10 24.34 25.10 58,292 +0.83(+3.41%)
Aug 07, 2007 24.07 24.43 23.79 24.27 57,504 -0.02(-0.06%)
Aug 06, 2007 23.92 24.43 23.49 24.29 80,152 +0.36(+1.52%)
Aug 03, 2007 24.10 24.60 23.87 23.92 93,150 -0.67(-2.74%)
Aug 02, 2007 24.48 25.33 24.39 24.60 72,275 +0.14(+0.58%)
Aug 01, 2007 24.42 24.62 23.36 24.45 134,112 -0.51(-2.03%)
Jul 31, 2007 25.39 25.41 24.81 24.96 64,594 -0.33(-1.30%)
Jul 30, 2007 24.88 25.33 24.81 25.29 150,064 +0.49(+1.96%)
Jul 27, 2007 25.08 25.26 24.70 24.81 205,009 -0.41(-1.61%)
Jul 26, 2007 25.85 25.85 24.65 25.21 167,985 -1.08(-4.10%)
Jul 25, 2007 26.30 26.37 26.01 26.29 199,888 +0.39(+1.51%)
Jul 24, 2007 25.99 26.58 25.88 25.90 175,272 -0.67(-2.50%)
Jul 23, 2007 26.38 26.63 26.38 26.56 369,646 +0.52(+2.01%)
Jul 20, 2007 26.25 26.29 25.97 26.04 666,033 -0.16(-0.62%)
Jul 19, 2007 26.18 26.39 26.07 26.20 305,052 +0.12(+0.45%)
Jul 18, 2007 26.05 26.11 25.81 26.08 128,401 -0.14(-0.54%)
Jul 17, 2007 26.18 26.28 26.07 26.23 105,360 +0.04(+0.16%)
Jul 16, 2007 26.23 26.34 26.15 26.19 175,862 -0.17(-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.