Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.34 -0.24 (-0.55%)

Streaming Delayed Price Updated: 11:41 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	29.14	29.14	28.78	29.01	159,539	+0.17(+0.60%)
Sep 29, 2010	28.79	28.92	28.69	28.84	263,194	+0.06(+0.20%)
Sep 28, 2010	28.59	28.83	28.38	28.78	392,994	+0.31(+1.10%)
Sep 27, 2010	28.53	28.59	28.39	28.47	343,141	+0.01(+0.02%)
Sep 24, 2010	28.47	28.58	28.42	28.46	586,129	+0.31(+1.11%)
Sep 23, 2010	28.15	28.35	28.05	28.15	280,218	-0.16(-0.55%)
Sep 22, 2010	28.38	28.47	28.24	28.30	211,120	+0.08(+0.28%)
Sep 21, 2010	28.28	28.31	28.03	28.23	200,403	-0.02(-0.07%)
Sep 20, 2010	28.10	28.29	27.97	28.25	1,200,910	+0.39(+1.39%)
Sep 17, 2010	27.86	28.06	27.83	27.86	196,705	-0.22(-0.77%)
Sep 15, 2010	27.98	28.07	27.84	28.07	237,025	+0.06(+0.20%)
Sep 14, 2010	27.91	28.13	27.79	28.02	363,739	+0.12(+0.42%)
Sep 13, 2010	27.86	27.91	27.76	27.90	233,282	+0.47(+1.73%)
Sep 10, 2010	27.33	27.46	27.27	27.43	955,296	+0.13(+0.47%)
Sep 09, 2010	27.42	27.42	27.17	27.30	864,131	+0.22(+0.81%)
Sep 08, 2010	26.99	27.18	26.99	27.08	334,266	+0.28(+1.05%)
Sep 07, 2010	27.05	27.07	26.77	26.80	97,146	-0.36(-1.33%)
Sep 03, 2010	27.15	27.30	27.08	27.16	354,084	+0.19(+0.71%)
Sep 02, 2010	26.92	26.97	26.83	26.97	145,383	+0.02(+0.09%)

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.