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 (%)
Dec 30, 2016 26.78 26.78 26.78 0 -0.36(-1.33%)
Dec 29, 2016 26.81 27.14 26.76 27.14 6,351 +0.73(+2.76%)
Dec 28, 2016 26.41 26.41 26.41 26.41 25 +0.00(+0.00%)
Dec 27, 2016 26.42 26.43 26.41 26.41 500 +0.14(+0.53%)
Dec 23, 2016 26.27 26.27 26.27 0 -0.04(-0.15%)
Dec 22, 2016 26.29 26.31 26.22 26.31 2,736 -0.30(-1.12%)
Dec 21, 2016 26.62 26.78 26.61 26.61 3,920 -0.03(-0.12%)
Dec 20, 2016 26.57 26.66 26.57 26.64 1,559 +0.01(+0.04%)
Dec 19, 2016 26.69 26.69 26.63 26.63 540 -0.08(-0.30%)
Dec 16, 2016 26.86 26.86 26.65 26.71 1,948 -0.21(-0.78%)
Dec 15, 2016 26.82 26.92 26.82 26.92 1,366 +0.05(+0.19%)
Dec 14, 2016 27.28 27.35 26.87 26.87 2,886 -0.66(-2.40%)
Dec 13, 2016 27.39 27.53 27.39 27.53 2,405 +0.34(+1.25%)
Dec 12, 2016 27.19 27.20 27.13 27.19 1,609 -0.14(-0.51%)
Dec 09, 2016 27.28 27.33 27.28 27.33 1,960 -0.06(-0.22%)
Dec 08, 2016 27.23 27.39 27.23 27.39 3,452 +0.12(+0.44%)
Dec 07, 2016 27.23 27.27 27.23 27.27 753 +0.37(+1.38%)
Dec 06, 2016 26.82 26.90 26.80 26.90 2,987 +0.23(+0.87%)
Dec 05, 2016 26.68 26.68 26.62 26.67 809 +0.27(+1.01%)
Dec 02, 2016 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 01, 2016 26.50 26.50 26.40 26.40 2,545 -0.28(-1.03%)
Nov 30, 2016 26.70 26.71 26.67 26.68 2,474 -0.00(-0.01%)
Nov 29, 2016 26.59 26.68 26.56 26.68 3,328 +0.01(+0.02%)
Nov 28, 2016 26.70 26.70 26.67 26.67 2,010 +0.15(+0.58%)
Nov 25, 2016 26.52 26.52 26.52 26.52 1,071 +0.06(+0.23%)
Nov 23, 2016 26.46 26.46 26.46 0 -0.07(-0.28%)
Nov 22, 2016 26.55 26.56 26.53 26.53 2,096 +0.27(+1.02%)
Nov 21, 2016 26.30 26.30 26.27 26.27 2,666 +0.12(+0.48%)
Nov 18, 2016 26.53 26.53 26.03 26.14 8,120 +0.02(+0.08%)
Nov 17, 2016 26.22 26.23 26.10 26.12 5,888 +0.13(+0.50%)
Nov 16, 2016 26.00 26.09 25.99 25.99 4,144 -0.24(-0.92%)
Nov 15, 2016 26.20 26.23 26.17 26.23 3,006 +0.33(+1.27%)
Nov 14, 2016 25.90 25.90 25.90 25.90 250 -0.02(-0.08%)
Nov 11, 2016 26.09 26.09 25.92 25.92 11,058 -0.56(-2.11%)
Nov 10, 2016 27.72 27.72 26.43 26.48 8,394 -0.61(-2.25%)
Nov 09, 2016 26.91 27.27 26.23 27.09 11,257 -0.71(-2.55%)
Nov 08, 2016 27.41 28.04 27.41 27.80 5,857 +0.31(+1.13%)
Nov 07, 2016 27.27 27.49 27.27 27.49 1,525 +0.81(+3.04%)
Nov 04, 2016 26.53 26.84 26.53 26.68 4,992 -0.26(-0.97%)
Nov 03, 2016 27.04 27.06 26.94 26.94 1,325 +0.03(+0.12%)
Nov 02, 2016 27.05 27.05 26.91 26.91 982 -0.31(-1.14%)
Nov 01, 2016 27.32 27.32 27.05 27.22 6,922 -0.04(-0.13%)
Oct 31, 2016 27.28 27.28 27.26 27.26 1,499 +0.24(+0.88%)
Oct 28, 2016 27.02 27.02 27.02 27.02 150 -0.21(-0.78%)
Oct 27, 2016 27.26 27.26 27.23 27.23 2,547 -0.09(-0.33%)
Oct 26, 2016 27.50 27.50 27.32 27.32 4,984 -0.32(-1.17%)
Oct 25, 2016 27.64 27.64 27.64 27.64 483 +0.23(+0.85%)
Oct 24, 2016 27.41 27.41 27.41 27.41 103 +0.00(+0.00%)
Oct 21, 2016 27.41 27.41 27.41 27.41 265 -0.09(-0.33%)
Oct 20, 2016 27.50 27.50 27.50 27.50 3,938 -0.07(-0.26%)
Oct 19, 2016 27.52 27.57 27.52 27.57 2,827 +0.14(+0.51%)
Oct 18, 2016 27.40 27.43 27.40 27.43 6,459 +0.49(+1.82%)
Oct 17, 2016 26.98 26.98 26.94 26.94 1,426 -0.08(-0.30%)
Oct 14, 2016 27.02 27.02 27.02 27.02 1,457 +0.14(+0.52%)
Oct 13, 2016 26.82 26.89 26.68 26.88 3,789 -0.18(-0.66%)
Oct 12, 2016 26.99 27.06 26.99 27.06 996 +0.04(+0.15%)
Oct 11, 2016 27.17 27.17 27.02 27.02 2,750 -0.72(-2.58%)
Oct 10, 2016 27.70 27.73 27.70 27.73 1,398 +0.25(+0.92%)
Oct 07, 2016 27.49 27.50 27.34 27.48 3,179 +0.06(+0.22%)
Oct 06, 2016 27.41 27.42 27.41 27.42 3,792 +0.21(+0.76%)
Oct 05, 2016 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Oct 04, 2016 27.14 27.22 27.14 27.21 3,694 -0.10(-0.35%)
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.