Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.07 -0.20 (-0.46%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 26.91 27.07 26.64 26.77 79,859 -0.08(-0.28%)
Jul 31, 2008 26.77 27.14 26.77 26.84 79,614 -0.43(-1.58%)
Jul 30, 2008 27.09 27.27 26.96 27.27 646,891 +0.43(+1.61%)
Jul 29, 2008 26.84 26.84 26.22 26.84 60,980 +0.75(+2.88%)
Jul 28, 2008 26.41 26.53 26.09 26.09 33,929 -0.35(-1.33%)
Jul 25, 2008 26.34 26.51 26.19 26.44 74,073 +0.35(+1.34%)
Jul 24, 2008 26.67 26.67 26.08 26.09 147,116 -0.44(-1.67%)
Jul 23, 2008 26.41 26.67 26.36 26.53 87,005 +0.36(+1.36%)
Jul 22, 2008 26.00 26.18 25.74 26.18 79,347 +0.01(+0.02%)
Jul 21, 2008 26.14 26.34 26.02 26.17 77,649 +0.24(+0.94%)
Jul 18, 2008 26.00 26.00 25.77 25.93 52,703 -0.07(-0.27%)
Jul 17, 2008 25.97 26.08 25.76 26.00 55,100 +0.41(+1.59%)
Jul 16, 2008 24.97 25.59 24.89 25.59 34,516 +0.65(+2.61%)
Jul 15, 2008 25.00 25.30 24.58 24.94 86,511 -0.31(-1.25%)
Jul 14, 2008 25.71 25.72 25.24 25.26 29,900 -0.17(-0.68%)
Jul 11, 2008 25.53 25.54 25.13 25.43 35,749 -0.07(-0.28%)
Jul 10, 2008 25.34 25.60 25.21 25.50 118,611 +0.60(+2.41%)
Jul 09, 2008 25.36 25.61 24.90 24.90 69,301 -0.51(-2.02%)
Jul 08, 2008 25.09 25.42 24.85 25.41 123,050 +0.38(+1.50%)
Jul 07, 2008 25.61 25.61 24.88 25.04 156,240 -0.19(-0.76%)
Jul 04, 2008 25.42 25.47 25.07 25.23 59,312 +0.00(+0.00%)
Jul 03, 2008 25.42 25.47 25.07 25.23 59,312 +0.16(+0.65%)
Jul 02, 2008 25.90 25.90 25.00 25.07 204,329 -0.77(-2.99%)
Jul 01, 2008 25.81 26.48 25.43 25.84 1,449,464 -0.56(-2.11%)
Jun 30, 2008 26.52 26.52 26.34 26.40 73,687 +0.12(+0.46%)
Jun 27, 2008 26.25 26.48 26.12 26.28 54,109 -0.03(-0.10%)
Jun 26, 2008 26.53 27.21 26.30 26.30 115,147 -0.76(-2.81%)
Jun 25, 2008 26.75 27.34 26.75 27.06 65,539 +0.43(+1.62%)
Jun 24, 2008 26.53 27.00 26.40 26.63 88,467 -0.23(-0.85%)
Jun 23, 2008 26.83 26.97 26.76 26.86 55,616 +0.05(+0.17%)
Jun 20, 2008 27.13 27.13 26.74 26.82 87,789 -0.60(-2.19%)
Jun 19, 2008 27.43 27.50 27.27 27.42 58,414 -0.10(-0.35%)
Jun 18, 2008 27.66 27.66 27.39 27.51 62,136 -0.25(-0.91%)
Jun 17, 2008 27.82 27.92 27.71 27.77 50,559 +0.21(+0.77%)
Jun 16, 2008 27.50 27.73 27.50 27.55 308,579 +0.06(+0.20%)
Jun 13, 2008 27.35 27.53 27.20 27.50 36,293 +0.24(+0.88%)
Jun 12, 2008 27.29 27.56 27.14 27.26 63,038 +0.09(+0.33%)
Jun 11, 2008 27.56 27.56 27.14 27.17 71,373 -0.31(-1.13%)
Jun 10, 2008 27.46 27.73 27.42 27.48 82,872 -0.55(-1.96%)
Jun 09, 2008 28.13 28.15 27.80 28.02 64,074 +0.17(+0.60%)
Jun 06, 2008 28.37 28.41 27.82 27.86 65,620 -0.88(-3.07%)
Jun 05, 2008 28.36 28.74 28.36 28.74 57,599 +0.61(+2.17%)
Jun 04, 2008 28.23 28.28 27.95 28.13 265,629 -0.16(-0.56%)
Jun 03, 2008 28.60 28.60 28.11 28.29 94,123 -0.25(-0.89%)
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.