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 (%)
Aug 31, 2022 32.41 32.51 32.23 32.23 535,920 -0.14(-0.43%)
Aug 30, 2022 32.83 32.83 32.23 32.37 405,100 -0.45(-1.37%)
Aug 29, 2022 32.89 33.03 32.81 32.82 210,071 -0.17(-0.51%)
Aug 26, 2022 33.40 33.47 32.97 32.98 303,684 -0.25(-0.74%)
Aug 25, 2022 33.03 33.25 33.00 33.23 224,128 +0.40(+1.23%)
Aug 24, 2022 32.79 33.00 32.76 32.83 271,094 -0.11(-0.32%)
Aug 23, 2022 32.64 33.03 32.64 32.93 255,786 +0.41(+1.27%)
Aug 22, 2022 32.52 32.61 32.44 32.52 404,105 -0.11(-0.35%)
Aug 19, 2022 32.71 32.71 32.53 32.63 231,492 -0.26(-0.78%)
Aug 18, 2022 32.98 32.98 32.74 32.89 567,793 -0.21(-0.64%)
Aug 17, 2022 32.90 33.17 32.90 33.10 262,344 -0.11(-0.32%)
Aug 16, 2022 33.05 33.26 33.05 33.20 249,154 +0.17(+0.51%)
Aug 15, 2022 32.94 33.13 32.88 33.04 199,339 -0.38(-1.13%)
Aug 12, 2022 33.05 33.44 33.05 33.41 279,463 +0.40(+1.23%)
Aug 11, 2022 33.12 33.34 32.97 33.01 694,704 +0.11(+0.35%)
Aug 10, 2022 32.87 32.94 32.76 32.90 328,668 +0.37(+1.14%)
Aug 09, 2022 32.60 32.71 32.45 32.53 322,973 +0.11(+0.33%)
Aug 08, 2022 32.39 32.51 32.36 32.42 224,406 +0.31(+0.96%)
Aug 05, 2022 31.74 32.14 31.74 32.11 232,315 +0.26(+0.80%)
Aug 04, 2022 31.74 31.95 31.69 31.86 414,303 +0.19(+0.61%)
Aug 03, 2022 31.73 31.87 31.51 31.66 390,335 -0.11(-0.36%)
Aug 02, 2022 31.81 32.01 31.63 31.78 577,732 -0.19(-0.61%)
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.