Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.05 -0.22 (-0.51%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.01 29.01 28.71 28.87 343,400 -0.25(-0.86%)
Jul 30, 2020 29.09 29.19 28.85 29.12 266,523 -0.32(-1.09%)
Jul 29, 2020 29.44 29.49 29.33 29.44 313,354 +0.27(+0.94%)
Jul 28, 2020 29.30 29.32 29.16 29.17 414,099 -0.38(-1.29%)
Jul 27, 2020 29.47 29.60 29.38 29.55 648,511 +0.17(+0.58%)
Jul 24, 2020 29.21 29.44 29.16 29.38 693,459 -0.04(-0.13%)
Jul 23, 2020 29.60 29.69 29.38 29.42 486,823 -0.33(-1.10%)
Jul 22, 2020 29.78 29.83 29.60 29.75 431,994 +0.11(+0.37%)
Jul 21, 2020 29.83 29.83 29.64 29.64 370,648 -0.02(-0.07%)
Jul 20, 2020 29.52 29.70 29.48 29.66 220,292 +0.29(+0.97%)
Jul 17, 2020 29.40 29.40 29.21 29.37 334,181 +0.03(+0.11%)
Jul 16, 2020 29.26 29.44 29.26 29.34 311,723 -0.12(-0.42%)
Jul 15, 2020 29.54 29.60 29.42 29.47 603,795 -0.02(-0.08%)
Jul 14, 2020 29.13 29.58 29.05 29.49 520,387 +0.10(+0.35%)
Jul 13, 2020 29.66 29.82 29.33 29.39 336,058 -0.08(-0.27%)
Jul 10, 2020 29.48 29.52 29.37 29.47 283,478 -0.23(-0.79%)
Jul 09, 2020 30.01 30.01 29.55 29.70 419,802 -0.30(-1.02%)
Jul 08, 2020 29.83 30.05 29.73 30.01 669,751 +0.40(+1.35%)
Jul 07, 2020 29.73 29.91 29.60 29.61 435,689 -0.51(-1.69%)
Jul 06, 2020 30.05 30.15 29.99 30.12 258,422 +0.94(+3.21%)
Jul 02, 2020 29.16 29.38 29.12 29.18 357,228 +0.58(+2.02%)
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.