Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.15 +0.22 (+0.50%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.51	34.68	34.43	34.66	367,097	+0.32(+0.94%)
Apr 28, 2011	34.23	34.36	34.09	34.34	320,997	-0.10(-0.28%)
Apr 27, 2011	34.27	34.44	33.99	34.43	352,297	+0.17(+0.49%)
Apr 26, 2011	34.15	34.29	33.99	34.27	302,334	+0.30(+0.87%)
Apr 25, 2011	34.07	34.07	33.83	33.97	367,882	-0.13(-0.38%)
Apr 21, 2011	34.07	34.13	33.92	34.10	269,370	+0.16(+0.46%)
Apr 20, 2011	33.88	33.96	33.79	33.94	348,313	+0.73(+2.20%)
Apr 19, 2011	33.13	33.25	33.03	33.21	307,858	+0.42(+1.28%)
Apr 18, 2011	32.92	32.94	32.47	32.80	399,403	-0.63(-1.89%)
Apr 15, 2011	33.42	33.44	33.15	33.43	321,143	+0.10(+0.31%)
Apr 14, 2011	33.17	33.39	33.10	33.33	348,227	+0.06(+0.19%)
Apr 13, 2011	33.41	33.51	33.08	33.26	260,942	+0.26(+0.78%)
Apr 12, 2011	33.26	33.28	32.91	33.00	257,109	-0.38(-1.14%)
Apr 11, 2011	33.59	33.71	33.31	33.39	252,405	-0.33(-0.97%)
Apr 08, 2011	33.89	33.93	33.57	33.71	236,779	-0.02(-0.05%)
Apr 07, 2011	33.80	33.87	33.58	33.73	241,482	-0.01(-0.02%)
Apr 06, 2011	33.74	33.93	33.69	33.73	560,680	+0.27(+0.82%)
Apr 05, 2011	33.44	33.65	33.31	33.46	290,973	-0.05(-0.16%)
Apr 04, 2011	33.44	33.52	33.27	33.51	301,572	+0.28(+0.86%)

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.