Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.13 +0.20 (+0.46%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	28.23	28.25	28.16	28.23	210,092	+0.11(+0.39%)
Apr 27, 2017	28.19	28.19	28.03	28.12	294,619	-0.10(-0.36%)
Apr 26, 2017	28.26	28.34	28.19	28.22	288,227	-0.14(-0.48%)
Apr 25, 2017	28.30	28.42	28.30	28.36	425,535	+0.27(+0.95%)
Apr 24, 2017	28.10	28.16	28.06	28.09	290,477	+0.36(+1.31%)
Apr 21, 2017	27.69	27.74	27.63	27.73	190,785	+0.04(+0.15%)
Apr 20, 2017	27.65	27.71	27.54	27.69	448,564	+0.22(+0.80%)
Apr 19, 2017	27.65	27.67	27.40	27.47	374,730	-0.24(-0.87%)
Apr 18, 2017	27.73	27.80	27.64	27.71	185,431	-0.33(-1.17%)
Apr 17, 2017	27.90	28.05	27.85	28.04	270,385	+0.21(+0.74%)
Apr 13, 2017	27.97	28.02	27.81	27.83	271,402	-0.02(-0.09%)
Apr 12, 2017	27.90	27.90	27.67	27.85	618,059	+0.04(+0.14%)
Apr 11, 2017	27.83	27.83	27.64	27.82	193,886	+0.03(+0.12%)
Apr 10, 2017	27.78	27.82	27.72	27.78	269,596	-0.12(-0.44%)
Apr 07, 2017	27.91	28.03	27.88	27.91	177,114	-0.12(-0.42%)
Apr 06, 2017	28.08	28.09	27.93	28.02	228,110	-0.10(-0.34%)
Apr 05, 2017	28.26	28.35	28.10	28.12	362,541	-0.10(-0.34%)
Apr 04, 2017	28.09	28.23	28.00	28.21	463,391	+0.06(+0.22%)

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.