Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree EM Div Fund (NY: DVEM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.31 32.31 32.22 32.28 2,489 +0.22(+0.70%)
Oct 30, 2017 31.91 32.18 31.91 32.06 6,977 -0.09(-0.29%)
Oct 27, 2017 32.10 32.20 32.04 32.15 8,646 +0.18(+0.56%)
Oct 26, 2017 32.10 32.10 31.97 31.97 503 -0.02(-0.06%)
Oct 25, 2017 32.22 32.27 31.94 31.99 2,763 -0.21(-0.65%)
Oct 24, 2017 32.15 32.22 32.12 32.20 2,263 +0.05(+0.16%)
Oct 23, 2017 32.22 32.22 32.09 32.15 6,331 -0.15(-0.46%)
Oct 20, 2017 32.34 32.34 32.30 32.30 403 +0.09(+0.27%)
Oct 19, 2017 32.30 32.31 32.16 32.21 7,182 -0.35(-1.09%)
Oct 18, 2017 32.48 32.57 32.43 32.56 2,748 +0.07(+0.22%)
Oct 17, 2017 32.56 32.56 32.38 32.49 3,406 -0.15(-0.46%)
Oct 16, 2017 32.68 32.68 32.55 32.64 3,274 +0.01(+0.02%)
Oct 13, 2017 32.59 32.63 32.59 32.63 1,553 +0.27(+0.82%)
Oct 12, 2017 32.41 32.41 32.34 32.37 2,109 +0.02(+0.06%)
Oct 11, 2017 32.35 32.21 32.35 2,572 +0.28(+0.87%)
Oct 10, 2017 32.21 32.21 32.07 32.07 2,382 +0.22(+0.69%)
Oct 09, 2017 31.67 31.85 31.67 31.85 628 -0.06(-0.18%)
Oct 06, 2017 31.88 31.91 31.88 31.91 879 -0.28(-0.86%)
Oct 05, 2017 32.11 32.19 32.11 32.18 1,405 +0.25(+0.78%)
Oct 04, 2017 32.00 32.00 31.94 31.94 390 +0.05(+0.14%)
Oct 03, 2017 31.59 31.90 31.59 31.89 3,936 +0.31(+0.98%)
Oct 02, 2017 31.57 31.60 31.54 31.58 1,548 +0.04(+0.13%)
Sep 29, 2017 31.57 31.60 31.54 31.54 3,633 +0.32(+1.02%)
Sep 28, 2017 31.24 31.26 31.21 31.22 2,144 -0.12(-0.38%)
Sep 27, 2017 31.11 31.36 31.11 31.34 3,508 -0.11(-0.35%)
Sep 26, 2017 31.60 31.60 31.39 31.45 1,441 -0.45(-1.41%)
Sep 25, 2017 32.08 32.08 31.76 31.90 4,060 -0.39(-1.21%)
Sep 22, 2017 32.35 32.35 32.23 32.29 3,503 -0.24(-0.74%)
Sep 21, 2017 32.57 32.59 32.40 32.53 21,081 +0.01(+0.03%)
Sep 20, 2017 32.54 32.54 32.52 32.52 1,297 -0.01(-0.03%)
Sep 19, 2017 32.51 32.53 32.45 32.53 3,430 -0.06(-0.18%)
Sep 18, 2017 32.69 32.69 32.52 32.59 5,820 +0.02(+0.06%)
Sep 15, 2017 32.53 32.57 32.53 32.57 854 +0.24(+0.74%)
Sep 14, 2017 32.04 32.35 32.04 32.33 2,976 +0.04(+0.12%)
Sep 13, 2017 32.34 32.34 32.25 32.29 1,025 -0.28(-0.86%)
Sep 12, 2017 32.52 32.57 32.48 32.57 3,304 +0.05(+0.15%)
Sep 11, 2017 32.53 32.60 32.49 32.52 1,839 +0.25(+0.77%)
Sep 08, 2017 32.47 32.47 32.27 32.27 5,683 -0.21(-0.65%)
Sep 07, 2017 32.34 32.48 32.34 32.48 7,638 +0.28(+0.87%)
Sep 06, 2017 32.01 32.27 32.01 32.20 12,704 +0.18(+0.56%)
Sep 05, 2017 32.27 32.27 31.94 32.02 4,480 -0.31(-0.96%)
Sep 01, 2017 32.29 32.33 32.29 32.33 1,120 +0.14(+0.43%)
Aug 31, 2017 32.15 32.19 32.12 32.19 4,916 +0.08(+0.25%)
Aug 30, 2017 32.08 32.13 32.03 32.11 3,747 +0.06(+0.19%)
Aug 29, 2017 31.94 32.05 31.94 32.05 1,897 +0.00(+0.00%)
Aug 28, 2017 32.18 32.18 32.02 32.05 2,153 +0.03(+0.09%)
Aug 25, 2017 31.84 32.05 31.84 32.02 2,002 +0.25(+0.78%)
Aug 24, 2017 31.76 31.77 31.76 31.77 608 +0.11(+0.36%)
Aug 23, 2017 31.52 31.70 31.52 31.66 5,196 +0.05(+0.16%)
Aug 22, 2017 31.60 31.65 31.55 31.61 4,646 +0.30(+0.96%)
Aug 21, 2017 31.26 31.33 31.26 31.31 935 +0.09(+0.29%)
Aug 18, 2017 31.05 31.30 31.05 31.22 14,569 +0.13(+0.42%)
Aug 17, 2017 31.29 31.29 31.09 31.09 1,338 -0.32(-1.02%)
Aug 16, 2017 31.29 31.41 31.26 31.41 11,414 +0.30(+0.96%)
Aug 15, 2017 31.04 31.13 31.01 31.11 5,898 +0.02(+0.06%)
Aug 14, 2017 31.04 31.16 31.04 31.09 4,177 +0.14(+0.45%)
Aug 11, 2017 30.90 31.05 30.86 30.95 10,238 +0.02(+0.06%)
Aug 10, 2017 31.22 31.22 30.85 30.93 2,119 -0.45(-1.43%)
Aug 09, 2017 31.34 31.38 31.27 31.38 3,579 -0.21(-0.66%)
Aug 08, 2017 31.74 31.74 31.59 31.59 1,272 +0.04(+0.13%)
Aug 07, 2017 31.50 31.59 31.50 31.55 2,776 +0.10(+0.32%)
Aug 04, 2017 31.42 31.45 31.34 31.45 3,492 +0.13(+0.40%)
Aug 03, 2017 31.30 31.35 31.30 31.32 2,391 -0.13(-0.40%)
Aug 02, 2017 31.42 31.46 31.27 31.45 3,907 +0.10(+0.31%)
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.