Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.73 -0.31 (-0.69%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.58	31.77	31.53	31.65	579,740	+0.06(+0.18%)
Sep 27, 2018	31.54	31.69	31.52	31.59	181,631	+0.33(+1.07%)
Sep 26, 2018	31.31	31.67	31.25	31.26	217,433	-0.03(-0.09%)
Sep 25, 2018	31.20	31.33	31.20	31.29	537,252	+0.15(+0.48%)
Sep 24, 2018	31.18	31.20	31.08	31.14	249,017	-0.13(-0.43%)
Sep 21, 2018	31.20	31.31	31.16	31.27	253,838	+0.21(+0.68%)
Sep 20, 2018	31.05	31.08	30.89	31.06	195,087	+0.20(+0.64%)
Sep 19, 2018	30.78	30.90	30.73	30.86	172,383	+0.30(+0.97%)
Sep 18, 2018	30.44	30.60	30.42	30.57	261,414	+0.29(+0.96%)
Sep 17, 2018	30.28	30.38	30.23	30.28	258,041	-0.04(-0.14%)
Sep 14, 2018	30.46	30.50	30.22	30.32	276,219	-0.11(-0.35%)
Sep 13, 2018	30.49	30.60	30.29	30.43	297,508	+0.35(+1.17%)
Sep 12, 2018	29.86	30.22	29.81	30.07	299,806	+0.16(+0.54%)
Sep 11, 2018	29.58	29.91	29.55	29.91	510,633	+0.28(+0.95%)
Sep 10, 2018	29.80	29.80	29.59	29.63	288,652	-0.18(-0.62%)
Sep 07, 2018	29.90	30.05	29.76	29.81	309,932	-0.18(-0.61%)
Sep 06, 2018	30.04	30.10	29.86	30.00	321,592	+0.03(+0.09%)
Sep 05, 2018	30.00	30.04	29.85	29.97	378,463	-0.32(-1.05%)

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.