Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.02 -0.25 (-0.58%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.89 17.61 16.89 17.52 56,157 +0.44(+2.56%)
Oct 30, 2008 17.19 17.87 16.48 17.09 119,275 +0.73(+4.44%)
Oct 29, 2008 16.07 16.96 15.90 16.36 41,102 -0.63(-3.71%)
Oct 28, 2008 15.67 16.99 15.17 16.99 207,082 +2.26(+15.38%)
Oct 27, 2008 15.17 15.36 14.45 14.73 233,361 -0.49(-3.20%)
Oct 24, 2008 14.32 15.41 13.76 15.21 287,879 -0.53(-3.39%)
Oct 23, 2008 15.70 17.97 15.02 15.75 193,776 +0.31(+2.01%)
Oct 22, 2008 16.45 16.45 15.33 15.44 77,348 -1.45(-8.60%)
Oct 21, 2008 17.25 20.62 16.89 16.89 163,615 -0.99(-5.54%)
Oct 20, 2008 17.40 18.04 17.28 17.88 166,725 +0.51(+2.95%)
Oct 17, 2008 17.08 18.11 16.93 17.37 56,297 -0.53(-2.97%)
Oct 16, 2008 17.82 18.86 16.86 17.90 96,578 +0.77(+4.52%)
Oct 15, 2008 18.64 18.64 17.12 17.12 203,679 -2.03(-10.58%)
Oct 14, 2008 20.20 20.20 18.79 19.15 133,317 -0.43(-2.20%)
Oct 13, 2008 17.26 22.93 16.05 19.58 225,484 +2.31(+13.38%)
Oct 10, 2008 16.67 17.85 16.30 17.27 142,600 +0.11(+0.62%)
Oct 09, 2008 19.12 19.18 16.75 17.16 288,694 -1.56(-8.35%)
Oct 08, 2008 18.35 20.52 18.23 18.73 142,805 -0.02(-0.11%)
Oct 07, 2008 19.90 20.12 18.63 18.75 281,977 -0.75(-3.85%)
Oct 06, 2008 19.82 19.82 18.25 19.50 389,897 -1.15(-5.56%)
Oct 03, 2008 21.37 21.85 20.60 20.65 133,569 -0.38(-1.81%)
Oct 02, 2008 21.62 21.82 20.93 21.03 93,473 -0.96(-4.39%)
Oct 01, 2008 21.75 22.14 21.71 21.99 58,700 -0.12(-0.56%)
Sep 30, 2008 21.73 22.20 21.32 22.12 331,437 +1.26(+6.05%)
Sep 29, 2008 22.18 22.18 20.60 20.85 109,647 -2.10(-9.14%)
Sep 26, 2008 22.60 22.98 22.48 22.95 0 -0.13(-0.57%)
Sep 25, 2008 22.84 23.16 22.73 23.08 71,633 +0.71(+3.18%)
Sep 24, 2008 22.46 22.55 22.27 22.37 55,287 +0.05(+0.23%)
Sep 23, 2008 22.74 22.92 22.19 22.32 132,389 -0.50(-2.20%)
Sep 22, 2008 23.22 23.48 22.78 22.82 157,780 -0.68(-2.89%)
Sep 19, 2008 23.43 23.74 22.74 23.51 0 +1.47(+6.68%)
Sep 18, 2008 21.24 22.18 20.57 22.03 177,546 +1.46(+7.11%)
Sep 17, 2008 21.49 21.52 18.54 20.57 328,877 -1.73(-7.76%)
Sep 16, 2008 21.48 22.30 21.30 22.30 230,197 +0.21(+0.97%)
Sep 15, 2008 22.26 22.76 22.09 22.09 138,681 -1.37(-5.82%)
Sep 12, 2008 22.80 23.55 22.68 23.45 148,469 +0.40(+1.72%)
Sep 11, 2008 22.78 23.10 22.54 23.06 229,403 -0.41(-1.74%)
Sep 10, 2008 23.52 23.71 23.16 23.47 77,231 +0.34(+1.46%)
Sep 09, 2008 24.18 24.18 23.09 23.13 103,861 -0.98(-4.06%)
Sep 08, 2008 24.53 24.83 23.88 24.11 36,647 +0.33(+1.39%)
Sep 05, 2008 23.53 23.85 23.29 23.78 0 +0.15(+0.63%)
Sep 04, 2008 24.32 24.32 23.51 23.63 336,703 -0.95(-3.85%)
Sep 03, 2008 24.66 24.77 24.39 24.58 159,696 -0.17(-0.70%)
Sep 02, 2008 25.03 25.39 24.73 24.75 222,855 -0.54(-2.15%)
Aug 29, 2008 25.53 25.53 25.21 25.29 29,394 -0.24(-0.93%)
Aug 28, 2008 25.53 25.61 25.41 25.53 36,161 +0.29(+1.15%)
Aug 27, 2008 25.29 25.35 24.54 25.24 199,741 +0.16(+0.63%)
Aug 26, 2008 24.96 25.10 24.85 25.08 52,410 -0.02(-0.06%)
Aug 25, 2008 25.43 25.43 25.01 25.10 72,588 -0.44(-1.73%)
Aug 22, 2008 25.58 25.73 25.52 25.54 45,491 +0.00(+0.00%)
Aug 21, 2008 25.33 25.56 25.18 25.54 31,810 +0.09(+0.34%)
Aug 20, 2008 25.22 25.46 25.21 25.45 117,448 +0.34(+1.37%)
Aug 19, 2008 25.15 25.27 24.88 25.11 283,316 -0.24(-0.96%)
Aug 18, 2008 25.65 25.72 25.21 25.35 115,370 -0.38(-1.48%)
Aug 15, 2008 25.85 25.95 25.65 25.73 0 -0.12(-0.45%)
Aug 14, 2008 25.73 26.19 25.73 25.85 109,495 +0.07(+0.26%)
Aug 13, 2008 25.82 25.93 25.59 25.79 65,535 +0.09(+0.36%)
Aug 12, 2008 25.88 25.96 25.59 25.69 71,298 -0.41(-1.58%)
Aug 11, 2008 26.35 26.35 26.07 26.11 62,928 -0.14(-0.52%)
Aug 08, 2008 26.00 26.41 25.68 26.24 128,641 +0.09(+0.33%)
Aug 07, 2008 26.50 26.50 26.12 26.16 53,970 -0.62(-2.33%)
Aug 06, 2008 26.60 26.84 26.41 26.78 68,771 -0.02(-0.06%)
Aug 05, 2008 26.45 26.88 26.45 26.80 97,325 +0.35(+1.31%)
Aug 04, 2008 26.74 27.31 26.40 26.45 318,327 -0.31(-1.18%)
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.