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 28, 2019	43.69	43.70	43.44	43.44	141,561	-0.48(-1.09%)
Feb 27, 2019	44.05	44.12	43.78	43.92	211,342	-0.39(-0.88%)
Feb 26, 2019	44.19	44.40	44.12	44.31	308,899	-0.12(-0.27%)
Feb 25, 2019	44.46	44.63	44.33	44.43	188,415	+0.40(+0.91%)
Feb 22, 2019	43.97	44.18	43.92	44.03	222,100	+0.46(+1.06%)
Feb 21, 2019	43.67	43.67	43.43	43.57	258,384	-0.12(-0.27%)
Feb 20, 2019	43.63	43.90	43.61	43.69	316,966	+0.22(+0.51%)
Feb 19, 2019	43.05	43.58	42.93	43.47	380,776	+0.26(+0.60%)
Feb 15, 2019	43.09	43.21	43.00	43.21	289,500	+0.15(+0.35%)
Feb 14, 2019	42.75	43.16	42.66	43.06	161,886	+0.13(+0.30%)
Feb 13, 2019	43.36	43.39	42.85	42.93	255,173	-0.54(-1.24%)
Feb 12, 2019	43.47	43.58	43.40	43.47	204,655	+0.37(+0.86%)
Feb 11, 2019	43.30	43.31	43.10	43.10	305,123	-0.32(-0.74%)
Feb 08, 2019	43.40	43.51	43.18	43.42	131,600	-0.24(-0.55%)
Feb 07, 2019	43.67	43.84	43.25	43.66	164,608	-0.30(-0.68%)
Feb 06, 2019	44.31	44.31	43.88	43.96	258,356	-0.56(-1.26%)
Feb 05, 2019	44.19	44.56	44.13	44.52	293,380	+0.46(+1.04%)
Feb 04, 2019	43.91	44.12	43.80	44.06	241,460	+0.05(+0.11%)

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.