Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.61	16.69	16.49	16.61	9,155	-0.32(-1.92%)
Nov 26, 2008	16.20	17.01	16.08	16.93	86,478	+0.48(+2.94%)
Nov 25, 2008	16.43	16.57	15.98	16.45	74,633	-0.04(-0.23%)
Nov 24, 2008	15.93	16.62	15.71	16.49	53,078	+0.70(+4.42%)
Nov 21, 2008	15.12	15.79	14.80	15.79	116,081	+1.25(+8.57%)
Nov 20, 2008	15.09	15.45	14.17	14.54	207,553	-0.86(-5.58%)
Nov 19, 2008	15.93	16.05	15.17	15.40	230,615	-0.81(-4.99%)
Nov 18, 2008	16.22	16.34	15.62	16.21	94,595	+0.11(+0.70%)
Nov 17, 2008	16.11	16.66	16.06	16.10	63,367	-0.19(-1.17%)
Nov 14, 2008	16.58	16.92	16.11	16.29	89,715	-0.99(-5.75%)
Nov 13, 2008	16.28	17.29	15.52	17.28	273,124	+1.29(+8.09%)
Nov 12, 2008	16.54	16.54	15.83	15.99	45,479	-0.87(-5.16%)
Nov 11, 2008	17.00	17.00	16.49	16.86	86,456	-0.14(-0.82%)
Nov 10, 2008	17.59	17.65	17.00	17.00	69,703	-0.45(-2.60%)
Nov 07, 2008	17.35	17.59	17.13	17.45	115,574	+0.71(+4.25%)
Nov 06, 2008	17.21	17.53	16.55	16.74	133,286	-0.90(-5.11%)
Nov 05, 2008	18.31	18.71	17.42	17.64	208,004	-1.39(-7.29%)
Nov 04, 2008	18.36	19.04	18.31	19.03	115,471	+1.31(+7.40%)

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.