Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.13 +0.20 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.38	41.49	41.25	41.31	253,633	+0.04(+0.10%)
Feb 28, 2024	41.60	41.60	41.19	41.27	237,748	-0.55(-1.32%)
Feb 27, 2024	41.81	41.88	41.75	41.82	351,600	+0.15(+0.36%)
Feb 26, 2024	41.75	41.76	41.61	41.67	209,344	-0.26(-0.62%)
Feb 23, 2024	41.94	41.98	41.83	41.93	242,394	+0.07(+0.17%)
Feb 22, 2024	41.86	41.93	41.70	41.86	305,311	+0.45(+1.09%)
Feb 21, 2024	41.40	41.48	41.31	41.41	499,900	+0.02(+0.05%)
Feb 20, 2024	41.48	41.48	41.27	41.39	298,824	+0.38(+0.93%)
Feb 16, 2024	40.88	41.11	40.85	41.01	305,987	+0.30(+0.74%)
Feb 15, 2024	40.50	40.72	40.39	40.71	286,780	+0.26(+0.64%)
Feb 14, 2024	40.42	40.48	40.31	40.45	397,703	+0.43(+1.07%)
Feb 13, 2024	40.32	40.40	39.85	40.02	325,961	-0.72(-1.77%)
Feb 12, 2024	40.49	40.89	40.49	40.74	410,807	+0.20(+0.49%)
Feb 09, 2024	40.63	40.63	40.32	40.54	251,303	-0.01(-0.02%)
Feb 08, 2024	40.73	40.73	40.49	40.55	409,597	-0.21(-0.52%)
Feb 07, 2024	40.70	40.84	40.66	40.76	431,639	+0.01(+0.02%)
Feb 06, 2024	40.46	40.78	40.39	40.75	416,472	+0.68(+1.70%)
Feb 05, 2024	40.17	40.17	39.87	40.07	901,487	-0.05(-0.12%)
Feb 02, 2024	40.19	40.23	40.02	40.12	154,344	-0.23(-0.57%)

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.