Indicators

Wisdomtree EM High Div Fund (NY: DEM )

45.28 +1.54 (+3.52%)

Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.41	30.45	30.22	30.29	1,082,058	-0.25(-0.81%)
Sep 27, 2012	30.42	30.63	30.30	30.54	727,700	+0.43(+1.42%)
Sep 26, 2012	30.08	30.20	29.93	30.11	738,650	-0.11(-0.37%)
Sep 25, 2012	30.77	30.77	30.20	30.23	1,905,715	-0.51(-1.67%)
Sep 24, 2012	30.64	30.80	30.56	30.74	912,938	-0.07(-0.21%)
Sep 21, 2012	31.07	31.07	30.78	30.81	1,169,604	-0.10(-0.32%)
Sep 20, 2012	30.74	30.94	30.61	30.91	641,165	-0.09(-0.29%)
Sep 19, 2012	31.11	31.12	30.98	31.00	1,876,496	-0.08(-0.25%)
Sep 18, 2012	31.08	31.12	30.94	31.07	739,085	+0.00(+0.01%)
Sep 17, 2012	31.26	31.29	31.02	31.07	787,497	-0.24(-0.78%)
Sep 14, 2012	31.27	31.66	31.23	31.31	1,950,241	+0.29(+0.93%)
Sep 13, 2012	30.23	31.08	30.13	31.02	1,032,579	+0.72(+2.39%)
Sep 12, 2012	30.33	30.38	30.16	30.30	909,972	+0.10(+0.33%)
Sep 11, 2012	30.06	30.28	30.03	30.20	739,842	+0.22(+0.74%)
Sep 10, 2012	30.10	30.21	29.96	29.98	1,229,304	-0.22(-0.72%)
Sep 07, 2012	29.96	30.23	29.92	30.19	819,194	+0.55(+1.84%)
Sep 06, 2012	29.17	29.68	29.12	29.65	948,944	+0.60(+2.05%)
Sep 05, 2012	29.04	29.08	28.90	29.05	594,836	-0.07(-0.25%)

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.