Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.90 +0.50 (+1.15%)

Streaming Delayed Price Updated: 11:42 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.