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 27, 2015	27.79	27.97	27.74	27.84	475,920	+0.03(+0.09%)
Feb 26, 2015	27.89	28.00	27.75	27.81	715,511	-0.02(-0.07%)
Feb 25, 2015	27.80	27.90	27.70	27.83	560,587	-0.04(-0.16%)
Feb 24, 2015	27.72	27.94	27.55	27.87	1,048,041	+0.38(+1.38%)
Feb 23, 2015	27.77	27.80	27.46	27.49	1,354,945	-0.50(-1.78%)
Feb 20, 2015	27.79	28.04	27.69	27.99	574,249	+0.14(+0.50%)
Feb 19, 2015	27.68	27.98	27.62	27.85	417,613	-0.20(-0.72%)
Feb 18, 2015	28.01	28.11	27.88	28.06	456,231	+0.04(+0.16%)
Feb 17, 2015	28.04	28.08	27.76	28.01	671,128	-0.14(-0.49%)
Feb 13, 2015	27.96	28.15	28.15	28.15	670,019	+0.42(+1.53%)
Feb 12, 2015	27.31	27.77	27.30	27.73	828,652	+0.74(+2.74%)
Feb 11, 2015	26.86	27.09	26.72	26.99	832,215	-0.13(-0.47%)
Feb 10, 2015	27.08	27.13	26.87	27.12	578,680	-0.08(-0.28%)
Feb 09, 2015	27.19	27.29	27.12	27.19	510,873	-0.01(-0.02%)
Feb 06, 2015	27.20	27.31	27.04	27.20	547,326	-0.25(-0.92%)
Feb 05, 2015	27.20	27.47	27.17	27.45	765,453	+0.49(+1.80%)
Feb 04, 2015	27.25	27.31	26.96	26.96	965,736	-0.35(-1.27%)
Feb 03, 2015	27.11	27.34	27.01	27.31	1,508,258	+0.66(+2.46%)

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.