Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.36	32.66	32.30	32.61	346,585	+0.09(+0.28%)
Jul 28, 2011	32.58	32.72	32.44	32.51	158,432	+0.06(+0.18%)
Jul 27, 2011	32.90	32.90	32.41	32.45	441,766	-0.56(-1.70%)
Jul 26, 2011	33.02	33.15	32.91	33.01	224,250	+0.21(+0.63%)
Jul 25, 2011	32.81	32.99	32.68	32.81	339,890	-0.09(-0.27%)
Jul 22, 2011	33.00	33.06	32.88	32.90	666,151	+0.04(+0.12%)
Jul 21, 2011	32.75	33.03	32.68	32.86	1,920,086	+0.18(+0.55%)
Jul 20, 2011	32.74	32.81	32.64	32.68	341,662	+0.11(+0.33%)
Jul 19, 2011	32.42	32.58	32.29	32.57	305,437	+0.37(+1.15%)
Jul 18, 2011	32.26	32.26	31.99	32.20	516,592	-0.36(-1.12%)
Jul 15, 2011	32.57	32.63	32.32	32.56	321,184	+0.27(+0.84%)
Jul 14, 2011	32.72	32.78	32.27	32.29	410,620	-0.31(-0.96%)
Jul 13, 2011	32.39	32.86	32.35	32.60	433,397	+0.39(+1.21%)
Jul 12, 2011	32.36	32.50	32.19	32.21	501,714	-0.22(-0.69%)
Jul 11, 2011	32.73	32.73	32.38	32.44	443,288	-0.74(-2.23%)
Jul 08, 2011	33.15	33.22	32.96	33.18	369,891	-0.27(-0.81%)
Jul 07, 2011	33.54	33.58	33.40	33.45	714,342	+0.17(+0.52%)
Jul 06, 2011	33.29	33.31	33.13	33.28	1,038,198	-0.17(-0.52%)
Jul 05, 2011	33.53	33.53	33.34	33.45	671,731	-0.14(-0.41%)

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.