Indicators

Wisdomtree EM High Div Fund (NY: DEM )

42.94 -0.80 (-1.84%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.02	31.06	30.82	30.90	1,060,806	-0.25(-0.81%)
Sep 27, 2012	31.03	31.25	30.91	31.15	713,407	+0.44(+1.42%)
Sep 26, 2012	30.68	30.80	30.53	30.72	724,142	-0.12(-0.37%)
Sep 25, 2012	31.38	31.38	30.80	30.83	1,868,286	-0.52(-1.67%)
Sep 24, 2012	31.26	31.42	31.17	31.36	895,007	-0.07(-0.21%)
Sep 21, 2012	31.70	31.70	31.40	31.42	1,146,637	-0.10(-0.32%)
Sep 20, 2012	31.36	31.56	31.22	31.53	628,575	-0.09(-0.29%)
Sep 19, 2012	31.74	31.74	31.60	31.62	1,839,647	-0.08(-0.25%)
Sep 18, 2012	31.71	31.75	31.56	31.69	724,572	+0.00(+0.01%)
Sep 17, 2012	31.88	31.92	31.64	31.69	772,033	-0.25(-0.78%)
Sep 14, 2012	31.90	32.29	31.85	31.94	1,911,944	+0.30(+0.93%)
Sep 13, 2012	30.83	31.70	30.74	31.64	1,012,303	+0.74(+2.39%)
Sep 12, 2012	30.93	30.99	30.76	30.91	892,103	+0.10(+0.33%)
Sep 11, 2012	30.66	30.89	30.63	30.80	725,313	+0.23(+0.74%)
Sep 10, 2012	30.70	30.82	30.56	30.58	1,205,164	-0.22(-0.72%)
Sep 07, 2012	30.56	30.83	30.51	30.80	803,107	+0.56(+1.84%)
Sep 06, 2012	29.75	30.27	29.70	30.24	930,310	+0.61(+2.05%)
Sep 05, 2012	29.62	29.66	29.48	29.64	583,155	-0.07(-0.25%)

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.