Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.56 -0.03 (-0.07%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.80	31.88	31.65	31.74	544,694	-0.05(-0.16%)
Apr 27, 2012	31.84	31.85	31.63	31.79	1,111,239	+0.08(+0.26%)
Apr 26, 2012	31.54	31.76	31.46	31.71	1,133,628	+0.14(+0.43%)
Apr 25, 2012	31.58	31.61	31.42	31.57	743,636	+0.30(+0.96%)
Apr 24, 2012	31.23	31.39	31.19	31.27	835,714	+0.17(+0.54%)
Apr 23, 2012	31.08	31.14	30.81	31.10	887,383	-0.37(-1.17%)
Apr 20, 2012	31.43	31.60	31.41	31.47	583,330	+0.19(+0.61%)
Apr 19, 2012	31.39	31.46	31.09	31.28	700,419	-0.08(-0.25%)
Apr 18, 2012	31.40	31.51	31.28	31.36	1,035,121	-0.26(-0.83%)
Apr 17, 2012	31.48	31.71	31.39	31.62	1,385,906	+0.34(+1.07%)
Apr 16, 2012	31.68	31.69	31.22	31.29	2,175,889	-0.22(-0.70%)
Apr 13, 2012	31.78	31.80	31.43	31.51	857,781	-0.41(-1.29%)
Apr 12, 2012	31.48	31.94	31.48	31.92	1,065,214	+0.59(+1.88%)
Apr 11, 2012	31.45	31.52	31.29	31.33	1,042,879	+0.26(+0.84%)
Apr 10, 2012	31.48	31.52	30.97	31.07	980,226	-0.42(-1.34%)
Apr 09, 2012	31.48	31.61	31.38	31.50	1,468,329	-0.30(-0.95%)
Apr 05, 2012	31.68	31.89	31.63	31.80	1,061,495	+0.10(+0.30%)
Apr 04, 2012	31.88	31.88	31.61	31.70	1,679,619	-0.51(-1.58%)
Apr 03, 2012	32.49	32.51	32.08	32.21	1,028,567	-0.30(-0.91%)

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.