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 (%)
Sep 27, 2013	31.34	31.37	31.15	31.24	1,326,893	-0.34(-1.08%)
Sep 26, 2013	31.56	31.67	31.38	31.58	1,090,971	+0.14(+0.44%)
Sep 25, 2013	31.75	31.75	31.43	31.44	966,234	-0.18(-0.57%)
Sep 24, 2013	31.67	31.79	31.54	31.62	699,443	-0.25(-0.77%)
Sep 23, 2013	31.84	31.96	31.72	31.87	779,098	+0.03(+0.08%)
Sep 20, 2013	32.34	32.34	31.73	31.84	1,295,458	-0.60(-1.86%)
Sep 19, 2013	32.50	32.54	32.26	32.44	1,174,036	-0.23(-0.70%)
Sep 18, 2013	31.40	32.69	31.24	32.67	1,434,186	+1.25(+3.97%)
Sep 17, 2013	31.41	31.46	31.35	31.43	861,768	+0.06(+0.19%)
Sep 16, 2013	31.51	31.52	31.31	31.37	1,213,294	+0.35(+1.12%)
Sep 13, 2013	30.73	31.02	30.71	31.02	2,403,738	+0.18(+0.59%)
Sep 12, 2013	31.05	31.05	30.78	30.84	1,157,621	-0.22(-0.72%)
Sep 11, 2013	30.96	31.12	30.83	31.06	897,148	+0.01(+0.02%)
Sep 10, 2013	30.93	31.06	30.81	31.06	1,121,523	+0.17(+0.55%)
Sep 09, 2013	30.34	30.94	30.34	30.88	844,857	+0.84(+2.79%)
Sep 06, 2013	30.00	30.18	29.74	30.05	927,511	+0.43(+1.44%)
Sep 05, 2013	29.30	29.68	29.28	29.62	1,141,860	+0.35(+1.21%)
Sep 04, 2013	28.98	29.27	28.92	29.27	1,154,408	+0.41(+1.41%)

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.