Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.89	30.92	30.70	30.79	1,346,230	-0.34(-1.08%)
Sep 26, 2013	31.11	31.21	30.93	31.12	1,106,869	+0.14(+0.44%)
Sep 25, 2013	31.29	31.29	30.98	30.99	980,315	-0.18(-0.57%)
Sep 24, 2013	31.22	31.33	31.09	31.17	709,636	-0.24(-0.77%)
Sep 23, 2013	31.38	31.50	31.27	31.41	790,451	+0.02(+0.08%)
Sep 20, 2013	31.87	31.87	31.27	31.38	1,314,336	-0.59(-1.86%)
Sep 19, 2013	32.04	32.07	31.80	31.98	1,191,145	-0.23(-0.70%)
Sep 18, 2013	30.95	32.22	30.80	32.20	1,455,085	+1.23(+3.97%)
Sep 17, 2013	30.96	31.01	30.90	30.98	874,326	+0.06(+0.19%)
Sep 16, 2013	31.06	31.07	30.86	30.92	1,230,975	+0.34(+1.12%)
Sep 13, 2013	30.29	30.57	30.27	30.57	2,438,767	+0.18(+0.59%)
Sep 12, 2013	30.60	30.60	30.34	30.39	1,174,491	-0.22(-0.72%)
Sep 11, 2013	30.52	30.67	30.39	30.62	910,222	+0.01(+0.02%)
Sep 10, 2013	30.49	30.61	30.36	30.61	1,137,866	+0.17(+0.55%)
Sep 09, 2013	29.91	30.49	29.91	30.44	857,169	+0.83(+2.79%)
Sep 06, 2013	29.57	29.75	29.32	29.61	941,027	+0.42(+1.44%)
Sep 05, 2013	28.88	29.25	28.86	29.19	1,158,500	+0.35(+1.21%)
Sep 04, 2013	28.56	28.85	28.50	28.85	1,171,231	+0.40(+1.41%)

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.