Indicators

Wisdomtree EM High Div Fund (NY: DEM )

42.27 -0.12 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.02	31.26	30.96	30.99	145,706	+0.23(+0.75%)
Feb 26, 2016	31.26	31.28	30.73	30.76	300,565	-0.30(-0.97%)
Feb 25, 2016	30.88	31.07	30.69	31.06	199,156	+0.21(+0.68%)
Feb 24, 2016	30.44	30.93	30.27	30.85	200,880	-0.08(-0.26%)
Feb 23, 2016	31.21	31.24	30.93	30.93	171,789	-0.55(-1.75%)
Feb 22, 2016	31.22	31.48	31.11	31.48	201,455	+0.79(+2.57%)
Feb 19, 2016	30.59	30.80	30.48	30.69	141,623	-0.21(-0.68%)
Feb 18, 2016	31.23	31.25	30.86	30.90	325,302	-0.20(-0.64%)
Feb 17, 2016	30.68	31.15	30.68	31.10	458,920	+0.62(+2.03%)
Feb 16, 2016	30.31	30.51	30.25	30.48	313,013	+0.86(+2.90%)
Feb 12, 2016	29.37	29.62	29.62	29.62	257,300	+0.44(+1.51%)
Feb 11, 2016	29.04	29.31	28.90	29.18	477,876	-0.35(-1.19%)
Feb 10, 2016	29.71	29.99	29.52	29.53	273,973	+0.15(+0.51%)
Feb 09, 2016	29.34	29.66	29.10	29.38	252,329	-0.37(-1.24%)
Feb 08, 2016	29.78	29.83	29.41	29.75	265,067	-0.37(-1.23%)
Feb 05, 2016	30.36	30.36	30.03	30.12	259,264	-0.23(-0.76%)
Feb 04, 2016	30.37	30.73	30.22	30.35	321,920	+0.38(+1.27%)
Feb 03, 2016	29.45	30.03	29.00	29.97	311,679	+0.90(+3.10%)
Feb 02, 2016	29.47	29.47	29.01	29.07	375,674	-0.86(-2.87%)

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.