Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.05 -0.23 (-0.52%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.88 31.88 31.88 0 +0.27(+0.87%)
Dec 28, 2017 31.58 31.67 31.56 31.60 239,237 +0.16(+0.51%)
Dec 27, 2017 31.41 31.47 31.36 31.44 287,687 +0.08(+0.27%)
Dec 26, 2017 31.33 31.40 31.24 31.36 234,699 -0.02(-0.08%)
Dec 22, 2017 31.12 31.42 31.09 31.38 796,698 +0.34(+1.10%)
Dec 21, 2017 30.95 31.10 30.94 31.04 233,267 +0.15(+0.50%)
Dec 20, 2017 30.94 31.04 30.87 30.89 223,779 +0.09(+0.29%)
Dec 19, 2017 30.96 30.96 30.74 30.79 244,954 -0.17(-0.56%)
Dec 18, 2017 30.84 31.07 30.84 30.97 208,450 +0.41(+1.35%)
Dec 15, 2017 30.53 30.61 30.37 30.56 222,474 +0.15(+0.51%)
Dec 14, 2017 30.49 30.59 30.40 30.40 202,891 -0.08(-0.28%)
Dec 13, 2017 30.44 30.61 30.40 30.49 1,365,189 +0.31(+1.04%)
Dec 12, 2017 30.15 30.24 30.10 30.17 273,828 -0.08(-0.25%)
Dec 11, 2017 30.21 30.32 30.21 30.25 274,174 +0.08(+0.25%)
Dec 08, 2017 30.14 30.19 30.05 30.17 215,118 +0.13(+0.42%)
Dec 07, 2017 29.96 30.17 29.91 30.05 153,482 -0.06(-0.21%)
Dec 06, 2017 30.15 30.19 30.03 30.11 244,826 -0.33(-1.08%)
Dec 05, 2017 30.51 30.59 30.42 30.44 189,649 +0.08(+0.28%)
Dec 04, 2017 30.51 30.51 30.33 30.35 188,277 +0.12(+0.39%)
Dec 01, 2017 30.32 30.36 30.11 30.24 270,921 -0.08(-0.25%)
Nov 30, 2017 30.42 30.46 30.24 30.31 234,242 -0.02(-0.07%)
Nov 29, 2017 30.51 30.54 30.30 30.33 222,497 -0.29(-0.96%)
Nov 28, 2017 30.61 30.71 30.53 30.63 147,407 +0.10(+0.32%)
Nov 27, 2017 30.69 30.69 30.49 30.53 216,630 -0.20(-0.66%)
Nov 24, 2017 30.66 30.75 30.66 30.73 49,804 +0.02(+0.07%)
Nov 22, 2017 30.67 30.79 30.63 30.71 177,317 +0.24(+0.78%)
Nov 21, 2017 30.40 30.56 30.40 30.47 181,588 +0.31(+1.02%)
Nov 20, 2017 30.02 30.21 30.02 30.17 179,761 -0.07(-0.23%)
Nov 17, 2017 30.17 30.35 30.17 30.24 136,060 +0.13(+0.44%)
Nov 16, 2017 30.01 30.19 30.01 30.10 191,605 +0.39(+1.32%)
Nov 15, 2017 29.80 29.83 29.69 29.71 168,127 -0.30(-1.00%)
Nov 14, 2017 30.12 30.15 29.99 30.01 237,088 -0.17(-0.58%)
Nov 13, 2017 30.12 30.22 30.05 30.19 157,717 -0.10(-0.32%)
Nov 10, 2017 30.40 30.40 30.25 30.28 124,273 -0.15(-0.50%)
Nov 09, 2017 30.40 30.49 30.24 30.44 198,385 -0.19(-0.62%)
Nov 08, 2017 30.60 30.67 30.56 30.63 137,602 +0.18(+0.60%)
Nov 07, 2017 30.61 30.65 30.39 30.45 164,128 -0.13(-0.43%)
Nov 06, 2017 30.35 30.59 30.34 30.58 168,227 +0.24(+0.78%)
Nov 03, 2017 30.56 30.57 30.28 30.34 682,977 -0.27(-0.89%)
Nov 02, 2017 30.52 30.63 30.47 30.61 157,058 +0.13(+0.44%)
Nov 01, 2017 30.56 30.65 30.47 30.48 257,993 +0.06(+0.21%)
Oct 31, 2017 30.35 30.45 30.33 30.42 249,210 +0.08(+0.28%)
Oct 30, 2017 30.40 30.45 30.28 30.33 191,484 -0.13(-0.44%)
Oct 27, 2017 30.22 30.51 30.15 30.47 231,248 +0.35(+1.16%)
Oct 26, 2017 30.26 30.32 30.11 30.12 251,298 -0.15(-0.50%)
Oct 25, 2017 30.45 30.47 30.10 30.27 243,171 -0.21(-0.68%)
Oct 24, 2017 30.46 30.57 30.43 30.47 300,142 +0.06(+0.21%)
Oct 23, 2017 30.54 30.55 30.40 30.41 248,765 -0.33(-1.07%)
Oct 20, 2017 30.65 30.74 30.56 30.74 609,282 +0.16(+0.53%)
Oct 19, 2017 30.54 30.60 30.42 30.58 196,928 -0.22(-0.70%)
Oct 18, 2017 30.89 30.93 30.79 30.79 423,612 -0.01(-0.02%)
Oct 17, 2017 30.88 30.90 30.70 30.80 296,296 -0.20(-0.65%)
Oct 16, 2017 31.06 31.13 30.99 31.00 194,677 +0.03(+0.11%)
Oct 13, 2017 30.92 31.03 30.92 30.97 176,684 +0.28(+0.91%)
Oct 12, 2017 30.70 30.76 30.66 30.69 218,535 -0.02(-0.07%)
Oct 11, 2017 30.61 30.75 30.58 30.71 330,476 +0.15(+0.48%)
Oct 10, 2017 30.52 30.60 30.47 30.56 257,685 +0.29(+0.97%)
Oct 09, 2017 30.24 30.28 30.19 30.27 137,640 -0.08(-0.28%)
Oct 06, 2017 30.26 30.35 30.21 30.35 187,693 -0.17(-0.55%)
Oct 05, 2017 30.40 30.61 30.39 30.52 258,943 +0.25(+0.83%)
Oct 04, 2017 30.26 30.33 30.22 30.27 177,446 +0.01(+0.02%)
Oct 03, 2017 30.11 30.28 30.11 30.26 163,361 +0.28(+0.93%)
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.