Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.73 -0.31 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.58	35.76	34.98	34.98	409,128	-0.29(-0.83%)
Apr 28, 2022	35.05	35.37	34.79	35.27	668,167	+0.48(+1.38%)
Apr 27, 2022	34.59	34.94	34.51	34.79	984,311	+0.38(+1.10%)
Apr 26, 2022	34.86	34.88	34.40	34.42	506,455	-0.70(-2.00%)
Apr 25, 2022	34.97	35.14	34.61	35.12	485,905	-0.45(-1.25%)
Apr 22, 2022	36.17	36.26	35.57	35.57	629,076	-0.72(-1.98%)
Apr 21, 2022	36.86	36.94	36.15	36.29	352,951	-0.62(-1.67%)
Apr 20, 2022	36.96	37.05	36.76	36.90	545,927	-0.20(-0.53%)
Apr 19, 2022	37.08	37.18	36.96	37.10	499,027	-0.31(-0.82%)
Apr 18, 2022	37.25	37.52	37.22	37.41	238,079	-0.09(-0.23%)
Apr 14, 2022	37.55	37.55	37.35	37.49	231,505	-0.26(-0.68%)
Apr 13, 2022	37.54	37.75	37.53	37.75	239,678	+0.35(+0.94%)
Apr 12, 2022	37.77	37.77	37.35	37.40	186,104	-0.19(-0.50%)
Apr 11, 2022	37.68	37.73	37.52	37.59	178,613	-0.30(-0.79%)
Apr 08, 2022	37.79	37.97	37.70	37.89	210,698	+0.27(+0.71%)
Apr 07, 2022	37.50	37.74	37.35	37.62	219,914	-0.11(-0.30%)
Apr 06, 2022	37.91	37.96	37.56	37.73	333,778	-0.16(-0.43%)
Apr 05, 2022	38.45	38.45	37.85	37.90	152,713	-0.63(-1.65%)
Apr 04, 2022	38.48	38.53	38.39	38.53	204,460	+0.33(+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.