Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.08 -0.20 (-0.45%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.95 30.06 29.91 30.03 474,574 +0.29(+0.96%)
Sep 28, 2017 29.66 29.79 29.64 29.75 361,619 -0.02(-0.07%)
Sep 27, 2017 29.78 29.83 29.65 29.77 275,440 -0.08(-0.26%)
Sep 26, 2017 29.93 29.96 29.75 29.84 281,748 +0.01(+0.05%)
Sep 25, 2017 29.92 29.97 29.74 29.83 286,831 -0.33(-1.09%)
Sep 22, 2017 30.19 30.24 30.15 30.16 129,717 -0.23(-0.76%)
Sep 21, 2017 30.44 30.45 30.32 30.39 250,173 +0.16(+0.52%)
Sep 20, 2017 30.40 30.44 30.01 30.23 331,716 -0.23(-0.74%)
Sep 19, 2017 30.41 30.46 30.32 30.46 270,863 -0.03(-0.11%)
Sep 18, 2017 30.66 30.66 30.43 30.49 214,034 -0.13(-0.42%)
Sep 15, 2017 30.49 30.63 30.45 30.62 224,510 +0.23(+0.76%)
Sep 14, 2017 30.25 30.40 30.23 30.39 1,392,378 +0.10(+0.32%)
Sep 13, 2017 30.38 30.46 30.24 30.30 194,527 -0.20(-0.67%)
Sep 12, 2017 30.45 30.57 30.45 30.50 465,712 -0.08(-0.25%)
Sep 11, 2017 30.44 30.60 30.44 30.58 146,484 +0.27(+0.88%)
Sep 08, 2017 30.47 30.50 30.28 30.31 543,524 -0.24(-0.78%)
Sep 07, 2017 30.47 30.55 30.45 30.55 277,869 +0.21(+0.68%)
Sep 06, 2017 30.25 30.36 30.22 30.34 281,081 +0.14(+0.45%)
Sep 05, 2017 30.27 30.40 30.09 30.21 389,696 -0.29(-0.94%)
Sep 01, 2017 30.40 30.53 30.38 30.49 588,774 +0.22(+0.72%)
Aug 31, 2017 30.23 30.34 30.20 30.27 338,190 +0.12(+0.41%)
Aug 30, 2017 30.06 30.17 30.04 30.15 509,421 +0.08(+0.25%)
Aug 29, 2017 29.93 30.10 29.90 30.08 340,587 -0.03(-0.11%)
Aug 28, 2017 30.11 30.12 30.02 30.11 691,544 +0.14(+0.46%)
Aug 25, 2017 29.82 30.04 29.80 29.97 540,053 +0.38(+1.27%)
Aug 24, 2017 29.61 29.68 29.55 29.60 228,923 +0.13(+0.44%)
Aug 23, 2017 29.32 29.51 29.29 29.47 162,715 +0.04(+0.14%)
Aug 22, 2017 29.32 29.46 29.32 29.43 243,064 +0.25(+0.84%)
Aug 21, 2017 29.18 29.22 29.10 29.18 122,762 +0.15(+0.52%)
Aug 18, 2017 28.96 29.15 28.85 29.03 135,764 +0.23(+0.78%)
Aug 17, 2017 29.05 29.11 28.79 28.81 189,380 -0.31(-1.06%)
Aug 16, 2017 29.11 29.14 29.05 29.11 368,474 +0.16(+0.57%)
Aug 15, 2017 28.89 28.98 28.87 28.95 117,171 -0.02(-0.07%)
Aug 14, 2017 28.99 29.07 28.95 28.97 213,703 +0.15(+0.52%)
Aug 11, 2017 28.82 28.91 28.78 28.82 540,454 +0.04(+0.14%)
Aug 10, 2017 29.16 29.18 28.78 28.78 288,971 -0.60(-2.05%)
Aug 09, 2017 29.39 29.41 29.31 29.38 352,559 -0.27(-0.90%)
Aug 08, 2017 29.67 29.79 29.58 29.65 292,169 +0.00(+0.00%)
Aug 07, 2017 29.56 29.66 29.51 29.65 160,620 +0.18(+0.60%)
Aug 04, 2017 29.46 29.51 29.37 29.47 732,856 +0.05(+0.19%)
Aug 03, 2017 29.43 29.45 29.36 29.41 180,563 -0.01(-0.02%)
Aug 02, 2017 29.38 29.45 29.27 29.42 289,995 +0.12(+0.40%)
Aug 01, 2017 29.35 29.35 29.26 29.30 669,312 +0.07(+0.23%)
Jul 31, 2017 29.22 29.29 29.12 29.24 193,541 -0.03(-0.09%)
Jul 28, 2017 29.21 29.29 29.18 29.26 213,931 -0.02(-0.07%)
Jul 27, 2017 29.45 29.48 29.10 29.28 508,076 -0.10(-0.33%)
Jul 26, 2017 29.16 29.38 29.13 29.38 117,218 +0.25(+0.87%)
Jul 25, 2017 29.22 29.26 29.11 29.13 182,548 -0.04(-0.14%)
Jul 24, 2017 29.18 29.21 29.11 29.17 124,698 +0.02(+0.07%)
Jul 21, 2017 29.23 29.23 29.08 29.15 136,100 -0.05(-0.16%)
Jul 20, 2017 29.25 29.27 29.15 29.20 224,601 -0.05(-0.19%)
Jul 19, 2017 29.18 29.26 29.15 29.25 301,448 +0.27(+0.94%)
Jul 18, 2017 28.91 28.99 28.88 28.98 257,466 +0.04(+0.14%)
Jul 17, 2017 28.98 28.98 28.88 28.94 478,452 -0.15(-0.52%)
Jul 14, 2017 28.86 29.11 28.86 29.09 546,813 +0.41(+1.43%)
Jul 13, 2017 28.61 28.70 28.57 28.68 171,877 +0.03(+0.10%)
Jul 12, 2017 28.46 28.69 28.46 28.65 251,936 +0.60(+2.14%)
Jul 11, 2017 28.02 28.09 27.92 28.05 149,326 +0.19(+0.69%)
Jul 10, 2017 27.77 27.92 27.75 27.86 292,233 +0.11(+0.39%)
Jul 07, 2017 27.84 27.86 27.70 27.75 717,913 -0.03(-0.12%)
Jul 06, 2017 27.94 27.94 27.77 27.78 357,163 -0.32(-1.14%)
Jul 05, 2017 28.03 28.13 27.91 28.10 319,557 -0.03(-0.10%)
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.