Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.08 -0.20 (-0.45%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.28 28.38 28.05 28.17 1,413,897 +0.17(+0.60%)
Aug 29, 2013 28.10 28.31 27.97 28.00 2,228,182 +0.13(+0.48%)
Aug 28, 2013 27.80 28.07 27.75 27.87 1,318,196 +0.06(+0.23%)
Aug 27, 2013 28.00 28.11 27.77 27.80 1,310,805 -0.63(-2.21%)
Aug 26, 2013 28.73 28.73 28.37 28.43 815,030 -0.29(-0.99%)
Aug 23, 2013 28.58 28.75 28.45 28.72 718,021 +0.23(+0.82%)
Aug 22, 2013 28.28 28.51 28.28 28.48 1,192,345 +0.56(+2.00%)
Aug 21, 2013 28.29 28.32 27.87 27.93 1,158,806 -0.54(-1.88%)
Aug 20, 2013 28.44 28.63 28.38 28.46 1,083,255 -0.10(-0.35%)
Aug 19, 2013 28.99 29.00 28.56 28.56 1,268,965 -0.47(-1.62%)
Aug 16, 2013 29.34 29.41 29.01 29.03 2,455,422 -0.24(-0.82%)
Aug 15, 2013 29.31 29.31 28.99 29.27 1,069,604 -0.34(-1.14%)
Aug 14, 2013 29.62 29.72 29.56 29.61 1,810,391 +0.04(+0.14%)
Aug 13, 2013 29.57 29.63 29.40 29.57 985,663 +0.20(+0.69%)
Aug 12, 2013 29.18 29.42 29.17 29.36 1,059,144 +0.31(+1.08%)
Aug 09, 2013 28.97 29.18 28.93 29.05 647,257 +0.16(+0.56%)
Aug 08, 2013 28.68 28.95 28.49 28.89 828,898 +0.58(+2.04%)
Aug 07, 2013 28.41 28.44 28.27 28.31 1,147,034 -0.18(-0.63%)
Aug 06, 2013 28.80 28.82 28.47 28.49 1,374,721 -0.41(-1.41%)
Aug 05, 2013 29.05 29.05 28.85 28.90 1,263,937 -0.20(-0.70%)
Aug 02, 2013 29.03 29.22 28.96 29.10 920,117 +0.09(+0.30%)
Aug 01, 2013 28.87 29.15 28.86 29.01 1,199,187 +0.34(+1.20%)
Jul 31, 2013 28.75 28.95 28.54 28.67 1,266,271 -0.20(-0.71%)
Jul 30, 2013 29.16 29.16 28.85 28.87 1,387,775 -0.24(-0.82%)
Jul 29, 2013 29.19 29.19 29.07 29.11 1,344,380 -0.31(-1.05%)
Jul 26, 2013 29.35 29.45 29.13 29.42 1,431,280 -0.08(-0.26%)
Jul 25, 2013 29.30 29.54 29.24 29.50 1,267,661 +0.04(+0.14%)
Jul 24, 2013 29.79 29.79 29.34 29.46 1,067,948 -0.37(-1.25%)
Jul 23, 2013 29.76 29.92 29.70 29.83 1,253,759 +0.38(+1.28%)
Jul 22, 2013 29.18 29.48 29.11 29.45 2,164,576 +0.40(+1.38%)
Jul 19, 2013 29.01 29.12 28.94 29.05 1,022,752 -0.05(-0.18%)
Jul 18, 2013 29.14 29.23 29.05 29.10 1,150,708 -0.21(-0.71%)
Jul 17, 2013 29.27 29.39 29.24 29.31 997,372 +0.32(+1.10%)
Jul 16, 2013 29.07 29.08 28.80 28.99 1,261,072 +0.10(+0.36%)
Jul 15, 2013 28.76 29.00 28.76 28.89 910,791 +0.22(+0.75%)
Jul 12, 2013 28.74 28.76 28.57 28.67 878,359 -0.25(-0.87%)
Jul 11, 2013 28.57 28.94 28.50 28.92 1,188,396 +1.23(+4.44%)
Jul 10, 2013 27.79 27.97 27.69 27.69 1,706,473 -0.16(-0.56%)
Jul 09, 2013 27.75 27.88 27.74 27.85 1,389,458 +0.24(+0.89%)
Jul 08, 2013 27.55 27.77 27.48 27.61 1,064,483 +0.00(+0.00%)
Jul 05, 2013 27.88 27.88 27.37 27.61 832,515 -0.04(-0.13%)
Jul 03, 2013 27.65 27.82 27.47 27.64 1,015,769 -0.15(-0.54%)
Jul 02, 2013 28.18 28.26 27.62 27.79 1,563,779 -0.40(-1.40%)
Jul 01, 2013 28.34 28.41 28.10 28.19 2,237,844 +0.05(+0.19%)
Jun 28, 2013 28.12 28.29 27.90 28.14 3,838,037 +0.11(+0.39%)
Jun 26, 2013 27.73 28.11 27.72 28.02 1,195,793 +0.49(+1.78%)
Jun 25, 2013 27.40 27.63 27.24 27.54 2,015,975 +0.55(+2.05%)
Jun 24, 2013 27.09 27.36 26.67 26.98 3,349,017 -0.60(-2.17%)
Jun 21, 2013 27.46 27.69 27.07 27.58 3,225,424 +0.52(+1.92%)
Jun 20, 2013 27.76 27.88 26.83 27.06 3,050,766 -1.42(-4.99%)
Jun 19, 2013 29.17 29.29 28.45 28.48 2,265,754 -0.88(-2.99%)
Jun 18, 2013 29.16 29.37 29.13 29.36 1,156,611 +0.00(+0.00%)
Jun 17, 2013 29.43 29.52 29.19 29.36 923,363 +0.30(+1.04%)
Jun 14, 2013 29.31 29.40 28.96 29.06 1,276,957 -0.46(-1.57%)
Jun 13, 2013 28.90 29.53 28.88 29.52 1,775,818 +0.60(+2.07%)
Jun 12, 2013 29.29 29.33 28.83 28.92 1,689,768 -0.18(-0.61%)
Jun 11, 2013 29.12 29.37 29.00 29.10 3,290,047 -0.60(-2.02%)
Jun 10, 2013 29.90 29.90 29.63 29.70 2,161,849 -0.35(-1.16%)
Jun 07, 2013 30.10 30.24 29.90 30.05 1,948,239 -0.06(-0.19%)
Jun 06, 2013 29.76 30.10 29.74 30.10 1,287,894 +0.27(+0.90%)
Jun 05, 2013 30.37 30.44 29.83 29.84 1,833,870 -0.57(-1.88%)
Jun 04, 2013 30.75 30.76 30.34 30.41 1,194,740 -0.32(-1.04%)
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.