Indicators

Wisdomtree EM High Div Fund (NY: DEM )

42.77 -0.97 (-2.22%)

Streaming Delayed Price Updated: 11:54 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.38	33.45	33.32	33.34	85,960	-0.46(-1.35%)
Nov 27, 2019	33.73	33.80	33.67	33.80	184,054	+0.05(+0.16%)
Nov 26, 2019	33.68	33.78	33.60	33.74	142,230	-0.15(-0.43%)
Nov 25, 2019	33.80	33.93	33.80	33.89	219,516	+0.21(+0.62%)
Nov 22, 2019	33.77	33.77	33.61	33.68	271,176	-0.09(-0.28%)
Nov 21, 2019	33.69	33.77	33.59	33.77	378,472	+0.08(+0.23%)
Nov 20, 2019	33.74	33.83	33.57	33.69	182,891	-0.11(-0.32%)
Nov 19, 2019	33.86	33.86	33.72	33.80	170,353	+0.18(+0.53%)
Nov 18, 2019	33.64	33.70	33.57	33.63	243,519	-0.08(-0.23%)
Nov 15, 2019	33.65	33.77	33.59	33.70	349,651	+0.21(+0.62%)
Nov 14, 2019	33.35	33.50	33.34	33.49	156,715	-0.03(-0.09%)
Nov 13, 2019	33.40	33.56	33.37	33.52	241,073	-0.14(-0.41%)
Nov 12, 2019	33.85	33.90	33.65	33.66	338,107	-0.33(-0.98%)
Nov 11, 2019	33.87	34.03	33.86	34.00	206,335	-0.47(-1.37%)
Nov 08, 2019	34.41	34.48	34.38	34.47	277,242	-0.16(-0.47%)
Nov 07, 2019	34.63	34.76	34.55	34.63	369,799	+0.31(+0.90%)
Nov 06, 2019	34.38	34.48	34.26	34.32	668,595	-0.10(-0.29%)
Nov 05, 2019	34.39	34.45	34.26	34.42	364,496	+0.25(+0.73%)
Nov 04, 2019	34.26	34.33	34.18	34.18	289,908	+0.28(+0.82%)

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.