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 28, 2017	40.22	40.24	39.90	39.94	262,071	-0.34(-0.84%)
Feb 27, 2017	40.37	40.41	40.22	40.28	267,687	-0.08(-0.20%)
Feb 24, 2017	40.49	40.53	40.34	40.36	594,370	-0.52(-1.27%)
Feb 23, 2017	40.98	40.99	40.83	40.88	358,413	+0.09(+0.22%)
Feb 22, 2017	40.60	40.79	40.57	40.79	286,837	+0.13(+0.32%)
Feb 21, 2017	40.53	40.68	40.50	40.66	316,536	+0.24(+0.59%)
Feb 17, 2017		40.42	40.42	40.42	0	-0.28(-0.69%)
Feb 16, 2017	40.80	40.82	40.63	40.70	403,798	-0.22(-0.54%)
Feb 15, 2017	40.54	40.92	40.54	40.92	297,850	+0.44(+1.09%)
Feb 14, 2017	40.41	40.48	40.12	40.48	317,692	+0.14(+0.35%)
Feb 13, 2017	40.23	40.36	40.18	40.34	299,102	+0.17(+0.42%)
Feb 10, 2017	39.86	40.18	39.77	40.17	247,209	+0.48(+1.21%)
Feb 09, 2017	39.51	39.71	39.59	39.69	526,995	+0.18(+0.46%)
Feb 08, 2017	39.39	39.52	39.33	39.51	274,697	+0.27(+0.69%)
Feb 07, 2017	39.37	39.39	39.23	39.24	251,109	-0.16(-0.41%)
Feb 06, 2017	39.46	39.47	39.35	39.40	163,214	-0.10(-0.25%)
Feb 03, 2017	39.45	39.59	39.38	39.50	249,417	+0.20(+0.51%)
Feb 02, 2017	39.23	39.37	39.19	39.30	491,841	+0.10(+0.26%)

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.