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 (%)
Aug 31, 2018 31.59 31.59 31.59 0 +0.20(+0.64%)
Aug 30, 2018 31.69 31.69 31.29 31.39 2,450 -0.76(-2.35%)
Aug 29, 2018 31.88 32.18 31.88 32.15 14,603 +0.29(+0.91%)
Aug 28, 2018 32.06 32.06 31.85 31.86 1,968 -0.05(-0.17%)
Aug 27, 2018 31.72 32.00 31.72 31.91 1,532 +0.41(+1.32%)
Aug 24, 2018 31.50 31.50 31.41 31.50 1,100 +0.37(+1.19%)
Aug 23, 2018 31.22 31.22 31.13 31.13 919 -0.36(-1.14%)
Aug 22, 2018 31.27 31.50 31.27 31.49 4,442 +0.25(+0.80%)
Aug 21, 2018 31.19 31.36 31.18 31.24 5,928 +0.31(+0.99%)
Aug 20, 2018 30.82 30.93 30.82 30.93 3,626 -0.01(-0.02%)
Aug 17, 2018 30.43 30.94 30.43 30.94 2,200 +0.24(+0.78%)
Aug 16, 2018 30.86 30.86 30.68 30.70 1,822 +0.19(+0.63%)
Aug 15, 2018 30.40 30.59 30.40 30.51 2,041 -0.61(-1.96%)
Aug 14, 2018 31.01 31.25 31.01 31.12 4,925 +0.25(+0.81%)
Aug 13, 2018 31.06 31.06 30.87 30.87 8,881 -0.42(-1.34%)
Aug 10, 2018 31.45 31.45 31.29 31.29 500 -0.70(-2.19%)
Aug 09, 2018 32.04 32.04 31.98 31.99 650 -0.08(-0.25%)
Aug 08, 2018 32.00 32.12 32.00 32.07 3,584 -0.07(-0.23%)
Aug 07, 2018 32.18 32.28 32.12 32.15 4,364 +0.34(+1.07%)
Aug 06, 2018 31.98 31.99 31.80 31.80 1,396 -0.23(-0.72%)
Aug 03, 2018 32.05 32.05 31.96 32.03 2,800 +0.21(+0.68%)
Aug 02, 2018 31.79 31.97 31.79 31.82 3,341 -0.37(-1.15%)
Aug 01, 2018 32.26 32.26 32.19 32.19 945 -0.24(-0.74%)
Jul 31, 2018 32.56 32.57 32.37 32.43 8,037 +0.16(+0.50%)
Jul 30, 2018 32.27 32.27 32.27 32.27 99 +0.00(+0.00%)
Jul 27, 2018 32.27 32.27 32.27 32.27 500 +0.18(+0.57%)
Jul 26, 2018 31.98 32.14 31.96 32.09 3,069 -0.18(-0.57%)
Jul 25, 2018 31.93 32.27 31.93 32.27 1,719 +0.50(+1.58%)
Jul 24, 2018 31.89 31.98 31.77 31.77 1,857 +0.42(+1.34%)
Jul 23, 2018 31.47 31.50 31.35 31.35 2,852 -0.20(-0.63%)
Jul 20, 2018 31.39 31.55 31.39 31.55 2,237 +0.46(+1.49%)
Jul 19, 2018 31.01 31.21 30.96 31.09 1,644 -0.37(-1.19%)
Jul 18, 2018 31.27 31.46 31.27 31.46 3,255 +0.04(+0.13%)
Jul 17, 2018 31.15 31.48 31.15 31.42 3,013 +0.16(+0.51%)
Jul 16, 2018 31.32 31.32 31.20 31.26 1,666 -0.18(-0.57%)
Jul 13, 2018 31.33 31.44 31.29 31.44 10,375 +0.10(+0.32%)
Jul 12, 2018 31.30 31.42 31.30 31.34 2,345 +0.33(+1.06%)
Jul 11, 2018 31.09 31.12 31.01 31.01 3,937 -0.46(-1.46%)
Jul 10, 2018 31.50 31.50 31.40 31.47 2,594 -0.02(-0.06%)
Jul 09, 2018 31.46 31.53 31.39 31.49 10,459 +0.41(+1.33%)
Jul 06, 2018 31.15 31.16 31.07 31.07 1,150 +0.27(+0.86%)
Jul 05, 2018 30.75 30.81 30.75 30.81 1,504 -0.11(-0.35%)
Jul 03, 2018 30.92 30.92 30.92 0 +0.32(+1.04%)
Jul 02, 2018 30.70 30.71 30.46 30.60 3,462 -0.38(-1.23%)
Jun 29, 2018 31.09 30.98 1,458 +0.51(+1.67%)
Jun 28, 2018 30.46 30.56 30.39 30.47 4,304 +0.10(+0.34%)
Jun 27, 2018 30.71 30.89 30.37 30.37 3,685 -0.60(-1.94%)
Jun 26, 2018 30.91 31.07 30.91 30.97 2,502 -0.03(-0.08%)
Jun 25, 2018 31.01 31.01 30.78 31.00 3,108 -0.56(-1.79%)
Jun 22, 2018 31.66 31.73 31.56 31.56 2,684 +0.29(+0.93%)
Jun 21, 2018 31.44 31.47 31.27 31.27 3,574 -0.65(-2.03%)
Jun 20, 2018 31.84 31.92 31.84 31.92 998 +0.29(+0.91%)
Jun 19, 2018 31.45 31.63 31.45 31.63 1,601 -0.17(-0.55%)
Jun 18, 2018 31.81 31.81 31.73 31.80 661 -0.51(-1.58%)
Jun 15, 2018 32.66 32.18 32.31 1,927 -0.34(-1.04%)
Jun 14, 2018 32.76 32.83 32.66 32.66 6,753 -0.30(-0.90%)
Jun 13, 2018 33.00 33.17 32.87 32.95 8,763 -0.11(-0.35%)
Jun 12, 2018 33.14 33.14 33.02 33.06 7,849 -0.12(-0.36%)
Jun 11, 2018 33.20 33.24 33.18 33.19 1,862 -0.11(-0.33%)
Jun 08, 2018 33.16 33.35 32.98 33.29 11,020 -0.03(-0.08%)
Jun 07, 2018 33.51 33.55 33.20 33.32 21,997 -0.33(-0.97%)
Jun 06, 2018 33.58 33.73 33.52 33.65 17,094 +0.36(+1.09%)
Jun 05, 2018 33.30 33.40 33.22 33.28 8,090 -0.23(-0.67%)
Jun 04, 2018 33.65 33.66 33.45 33.51 8,866 +0.21(+0.63%)
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.