Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.08 -0.19 (-0.44%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.27 31.27 31.11 31.15 417,473 -0.14(-0.44%)
Jun 27, 2014 31.21 31.32 31.14 31.29 392,592 +0.08(+0.27%)
Jun 26, 2014 31.20 31.27 31.14 31.21 864,527 +0.00(+0.00%)
Jun 25, 2014 31.23 31.24 31.07 31.21 394,238 +0.05(+0.17%)
Jun 24, 2014 31.26 31.46 31.12 31.15 383,449 +0.02(+0.06%)
Jun 23, 2014 31.08 31.16 30.99 31.14 559,907 -0.04(-0.13%)
Jun 20, 2014 31.08 31.18 31.08 31.18 831,252 -0.03(-0.09%)
Jun 19, 2014 31.26 31.37 31.11 31.20 742,887 -0.11(-0.34%)
Jun 18, 2014 30.91 31.33 30.85 31.31 997,848 +0.33(+1.08%)
Jun 17, 2014 30.89 30.98 30.82 30.98 355,332 +0.01(+0.02%)
Jun 16, 2014 31.10 31.10 30.89 30.97 735,351 -0.15(-0.50%)
Jun 13, 2014 30.95 31.14 30.88 31.13 642,094 +0.12(+0.38%)
Jun 12, 2014 31.21 31.21 30.88 31.01 309,336 -0.08(-0.27%)
Jun 11, 2014 31.12 31.19 31.03 31.09 680,033 -0.14(-0.46%)
Jun 10, 2014 31.00 31.23 30.99 31.23 438,276 +0.27(+0.89%)
Jun 06, 2014 30.77 31.00 30.77 30.96 1,499,094 +0.35(+1.13%)
Jun 05, 2014 30.51 30.67 30.44 30.61 428,542 +0.27(+0.90%)
Jun 04, 2014 30.35 30.39 30.27 30.34 334,385 -0.11(-0.35%)
Jun 03, 2014 30.30 30.52 30.30 30.45 444,310 +0.19(+0.63%)
Jun 02, 2014 30.32 30.39 30.21 30.26 516,280 +0.15(+0.49%)
May 30, 2014 30.28 30.39 30.08 30.11 1,592,110 -0.42(-1.37%)
May 29, 2014 30.47 30.57 30.45 30.52 510,589 +0.16(+0.51%)
May 28, 2014 30.25 30.40 30.21 30.37 619,511 +0.15(+0.51%)
May 27, 2014 30.41 30.44 30.14 30.21 1,538,693 -0.33(-1.09%)
May 23, 2014 30.49 30.55 30.55 30.55 632,955 +0.03(+0.10%)
May 22, 2014 30.58 30.58 30.48 30.52 352,047 +0.04(+0.12%)
May 21, 2014 30.39 30.51 30.36 30.48 628,611 +0.20(+0.67%)
May 20, 2014 30.38 30.43 30.17 30.28 601,145 -0.17(-0.55%)
May 19, 2014 30.44 30.51 30.40 30.45 473,322 +0.04(+0.12%)
May 16, 2014 30.23 30.47 30.09 30.41 1,251,750 +0.37(+1.23%)
May 15, 2014 30.37 30.39 29.94 30.04 739,422 -0.37(-1.22%)
May 14, 2014 30.33 30.49 30.25 30.41 532,035 +0.18(+0.61%)
May 13, 2014 30.10 30.28 30.08 30.23 883,729 +0.16(+0.52%)
May 12, 2014 29.93 30.12 29.93 30.07 658,005 +0.32(+1.06%)
May 09, 2014 29.84 29.89 29.75 29.75 463,079 -0.16(-0.54%)
May 08, 2014 29.96 30.11 29.89 29.92 351,869 -0.02(-0.06%)
May 07, 2014 29.65 29.95 29.63 29.93 504,131 +0.36(+1.23%)
May 06, 2014 29.52 29.75 29.48 29.57 530,293 +0.17(+0.59%)
May 05, 2014 29.34 29.47 29.30 29.40 486,338 -0.13(-0.42%)
May 02, 2014 29.54 29.63 29.35 29.52 386,592 -0.03(-0.10%)
May 01, 2014 29.52 29.58 29.39 29.55 379,869 +0.02(+0.08%)
Apr 30, 2014 29.34 29.53 29.28 29.53 350,283 +0.08(+0.28%)
Apr 29, 2014 29.31 29.57 29.24 29.45 553,082 +0.22(+0.75%)
Apr 28, 2014 29.00 29.29 28.89 29.22 469,696 +0.26(+0.91%)
Apr 25, 2014 29.04 29.04 28.83 28.96 511,712 -0.37(-1.26%)
Apr 24, 2014 29.35 29.38 29.14 29.33 616,621 -0.08(-0.26%)
Apr 23, 2014 29.47 29.47 29.27 29.41 959,790 -0.17(-0.56%)
Apr 22, 2014 29.66 29.74 29.57 29.58 609,251 -0.09(-0.30%)
Apr 21, 2014 29.81 29.90 29.60 29.66 614,300 -0.29(-0.98%)
Apr 17, 2014 29.44 29.96 29.96 29.96 1,698,341 +0.52(+1.78%)
Apr 16, 2014 29.34 29.52 29.24 29.43 4,547,120 +0.30(+1.04%)
Apr 15, 2014 29.42 29.46 28.79 29.13 1,048,650 -0.49(-1.65%)
Apr 14, 2014 29.75 29.78 29.44 29.62 1,057,831 -0.15(-0.50%)
Apr 11, 2014 29.50 29.86 29.50 29.77 612,674 +0.09(+0.30%)
Apr 10, 2014 30.01 30.09 29.68 29.68 591,613 -0.29(-0.97%)
Apr 09, 2014 29.86 30.12 29.61 29.97 1,128,819 +0.16(+0.54%)
Apr 08, 2014 29.74 30.01 29.74 29.81 1,433,649 +0.39(+1.34%)
Apr 07, 2014 29.45 29.53 29.27 29.42 671,048 +0.15(+0.51%)
Apr 04, 2014 29.50 29.83 29.25 29.27 1,095,409 +0.01(+0.02%)
Apr 03, 2014 29.28 29.28 29.02 29.26 723,467 -0.13(-0.45%)
Apr 02, 2014 29.26 29.46 29.21 29.39 451,321 -0.01(-0.02%)
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.