Indicators

Wisdomtree EM High Div Fund (NY: DEM )

42.93 -0.81 (-1.85%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.66	30.67	30.39	30.50	1,066,933	-0.10(-0.34%)
Oct 26, 2012	30.65	30.60	30.60	30.60	1,520,079	-0.26(-0.84%)
Oct 25, 2012	30.94	30.99	30.69	30.86	811,834	+0.23(+0.75%)
Oct 24, 2012	30.92	30.92	30.62	30.63	742,046	-0.02(-0.08%)
Oct 23, 2012	30.77	30.77	30.52	30.65	911,415	-0.29(-0.95%)
Oct 19, 2012	31.28	31.28	30.86	30.95	787,204	-0.44(-1.41%)
Oct 18, 2012	31.39	31.55	31.30	31.39	2,567,446	-0.12(-0.37%)
Oct 17, 2012	31.32	31.57	31.27	31.51	1,475,858	+0.29(+0.94%)
Oct 16, 2012	31.19	31.28	31.14	31.21	1,435,200	+0.14(+0.44%)
Oct 15, 2012	30.95	31.13	30.82	31.07	820,009	+0.26(+0.86%)
Oct 12, 2012	30.81	30.96	30.75	30.81	619,231	-0.07(-0.22%)
Oct 11, 2012	30.85	30.99	30.85	30.88	579,966	+0.28(+0.92%)
Oct 10, 2012	30.75	30.79	30.53	30.60	725,662	-0.08(-0.26%)
Oct 09, 2012	30.83	30.92	30.56	30.68	912,815	-0.18(-0.60%)
Oct 08, 2012	30.82	30.88	30.72	30.86	655,077	-0.18(-0.59%)
Oct 05, 2012	31.25	31.38	30.95	31.04	1,901,186	-0.08(-0.26%)
Oct 04, 2012	31.01	31.15	30.84	31.13	1,063,812	+0.13(+0.41%)
Oct 03, 2012	31.19	31.20	30.96	31.00	683,429	-0.23(-0.74%)
Oct 02, 2012	31.35	31.38	31.10	31.23	723,288	+0.04(+0.13%)

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.