Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.55	28.70	28.55	28.60	1,117,586	-0.06(-0.19%)
Dec 29, 2011	28.42	28.66	28.33	28.66	1,174,291	+0.37(+1.32%)
Dec 28, 2011	28.55	28.61	28.21	28.28	1,106,069	-0.38(-1.34%)
Dec 27, 2011	28.59	28.76	28.58	28.67	1,016,211	-0.06(-0.21%)
Dec 23, 2011	28.53	28.77	28.47	28.73	814,252	+0.32(+1.12%)
Dec 21, 2011	28.31	28.45	28.07	28.41	1,232,507	+0.07(+0.26%)
Dec 20, 2011	28.09	28.40	28.09	28.34	830,362	+0.89(+3.24%)
Dec 19, 2011	27.83	27.86	27.41	27.45	1,129,670	-0.52(-1.85%)
Dec 16, 2011	28.11	28.16	27.86	27.97	986,321	+0.10(+0.36%)
Dec 15, 2011	28.08	28.08	27.72	27.87	1,662,740	+0.25(+0.90%)
Dec 14, 2011	27.77	27.90	27.54	27.62	1,000,856	-0.19(-0.68%)
Dec 13, 2011	28.23	28.40	27.70	27.81	1,100,551	-0.27(-0.95%)
Dec 12, 2011	28.28	28.31	27.81	28.07	882,215	-0.71(-2.47%)
Dec 09, 2011	28.32	28.86	28.30	28.78	509,690	+0.56(+1.98%)
Dec 08, 2011	28.68	28.77	28.13	28.22	760,131	-0.71(-2.46%)
Dec 07, 2011	28.78	29.11	28.64	28.93	689,104	+0.09(+0.31%)
Dec 06, 2011	28.78	29.00	28.67	28.85	748,082	-0.19(-0.65%)
Dec 05, 2011	29.15	29.21	28.92	29.03	896,525	+0.22(+0.75%)
Dec 02, 2011	29.23	29.24	28.78	28.82	800,607	-0.11(-0.38%)

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.