Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.02 -0.26 (-0.59%)

Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.