Indicators

Wisdomtree EM High Div Fund (NY: DEM )

42.27 -0.12 (-0.28%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	58.96	59.24	58.30	58.34	717,723	-0.15(-0.26%)
Feb 28, 2012	58.22	58.52	58.02	58.49	616,431	+0.60(+1.04%)
Feb 27, 2012	57.56	58.06	57.40	57.89	615,641	-0.29(-0.50%)
Feb 24, 2012	58.09	58.36	58.04	58.18	520,273	+0.26(+0.45%)
Feb 23, 2012	57.91	57.96	57.61	57.92	530,759	+0.00(+0.00%)
Feb 22, 2012	57.92	58.04	57.72	57.92	522,305	+0.12(+0.21%)
Feb 21, 2012	57.95	58.19	57.69	57.80	835,083	+0.05(+0.09%)
Feb 17, 2012	57.78	57.87	57.56	57.75	1,042,752	+0.25(+0.43%)
Feb 16, 2012	56.83	57.56	56.61	57.50	735,838	+0.44(+0.77%)
Feb 15, 2012	57.55	57.58	56.97	57.06	721,564	+0.00(+0.00%)
Feb 14, 2012	57.17	57.17	56.69	57.06	808,409	-0.37(-0.64%)
Feb 13, 2012	57.48	57.58	57.09	57.43	750,227	+0.73(+1.29%)
Feb 10, 2012	56.77	56.84	56.50	56.70	654,450	-0.92(-1.60%)
Feb 09, 2012	57.77	57.83	57.35	57.62	896,567	-0.11(-0.19%)
Feb 08, 2012	57.61	57.79	57.40	57.73	824,313	+0.36(+0.63%)
Feb 07, 2012	56.97	57.43	56.80	57.37	773,231	+0.34(+0.59%)
Feb 06, 2012	56.90	57.05	56.76	57.03	799,972	-0.52(-0.90%)
Feb 03, 2012	57.51	57.64	57.22	57.55	929,738	+0.62(+1.09%)
Feb 02, 2012	56.92	57.13	56.70	56.93	870,167	+0.37(+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.