Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	31.14	31.14	30.91	31.05	597,384	+0.28(+0.92%)
Feb 25, 2011	30.69	30.80	30.62	30.77	500,003	+0.34(+1.12%)
Feb 24, 2011	30.45	30.48	30.17	30.43	253,610	+0.00(+0.00%)
Feb 23, 2011	30.65	30.65	30.17	30.43	289,391	-0.01(-0.02%)
Feb 22, 2011	30.80	30.92	30.38	30.43	582,833	-0.78(-2.48%)
Feb 18, 2011	31.12	31.31	31.00	31.21	522,887	+0.18(+0.57%)
Feb 17, 2011	30.95	31.04	30.77	31.03	410,363	+0.12(+0.38%)
Feb 16, 2011	30.78	30.98	30.76	30.92	431,329	+0.30(+1.00%)
Feb 15, 2011	30.46	30.67	30.43	30.61	178,830	+0.06(+0.21%)
Feb 14, 2011	30.64	30.64	30.41	30.55	437,589	-0.06(-0.21%)
Feb 11, 2011	30.24	30.68	30.16	30.61	634,882	+0.12(+0.40%)
Feb 10, 2011	30.45	30.56	30.25	30.49	811,115	-0.36(-1.16%)
Feb 09, 2011	31.09	31.09	30.72	30.85	468,489	-0.33(-1.06%)
Feb 08, 2011	31.03	31.20	31.02	31.18	279,374	+0.16(+0.52%)
Feb 07, 2011	31.07	31.19	31.01	31.02	511,662	-0.03(-0.10%)
Feb 04, 2011	31.03	31.06	30.77	31.05	278,755	+0.09(+0.29%)
Feb 03, 2011	31.14	31.14	30.80	30.96	349,570	-0.15(-0.48%)
Feb 02, 2011	31.27	31.32	31.06	31.11	313,670	-0.20(-0.65%)

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.