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 (%)
Sep 30, 2016 27.36 27.36 27.31 27.31 393 +0.04(+0.15%)
Sep 29, 2016 27.50 27.50 27.27 27.27 2,991 +0.13(+0.47%)
Sep 28, 2016 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Sep 27, 2016 27.15 27.15 27.14 27.14 243 -0.09(-0.32%)
Sep 26, 2016 27.23 27.23 27.23 27.23 269 -0.59(-2.12%)
Sep 23, 2016 27.81 27.82 27.81 27.82 394 -0.35(-1.24%)
Sep 22, 2016 28.18 28.18 28.17 28.17 1,553 +0.50(+1.81%)
Sep 21, 2016 27.67 27.71 27.57 27.67 820 +0.18(+0.65%)
Sep 20, 2016 27.48 27.51 27.48 27.49 3,181 +0.07(+0.26%)
Sep 19, 2016 27.50 27.50 27.42 27.42 1,162 +0.26(+0.96%)
Sep 16, 2016 27.16 27.16 27.16 27.16 1,298 +0.18(+0.68%)
Sep 15, 2016 26.98 26.98 26.98 26.98 0 +0.00(+0.00%)
Sep 14, 2016 26.98 26.98 26.98 26.98 530 +0.21(+0.77%)
Sep 13, 2016 26.98 26.98 26.77 26.77 529 -0.75(-2.73%)
Sep 12, 2016 27.00 27.52 27.00 27.52 3,364 +0.05(+0.18%)
Sep 09, 2016 27.75 27.75 27.47 27.47 3,886 -0.63(-2.24%)
Sep 08, 2016 28.16 28.16 28.10 28.10 1,050 -0.05(-0.19%)
Sep 07, 2016 28.18 28.18 28.13 28.15 2,558 -0.07(-0.23%)
Sep 06, 2016 28.00 28.22 28.00 28.22 503 +0.54(+1.95%)
Sep 02, 2016 27.56 27.68 27.68 27.68 5,400 +0.41(+1.50%)
Sep 01, 2016 27.15 27.27 27.14 27.27 1,238 +0.01(+0.03%)
Aug 31, 2016 27.27 27.27 27.26 27.26 397 -0.21(-0.76%)
Aug 30, 2016 27.59 27.59 27.47 27.47 1,300 -0.02(-0.06%)
Aug 29, 2016 27.48 27.53 27.48 27.49 3,415 +0.24(+0.90%)
Aug 26, 2016 27.53 27.53 27.24 27.24 2,062 -0.36(-1.29%)
Aug 25, 2016 27.62 27.62 27.60 27.60 657 -0.10(-0.37%)
Aug 24, 2016 27.70 27.70 27.70 27.70 12 +0.00(+0.00%)
Aug 23, 2016 27.86 27.86 27.70 27.70 4,450 +0.03(+0.11%)
Aug 22, 2016 27.73 27.73 27.66 27.67 3,003 -0.24(-0.86%)
Aug 19, 2016 27.91 27.91 27.91 27.91 245 -0.18(-0.64%)
Aug 18, 2016 28.09 28.09 28.09 28.09 200 +0.30(+1.08%)
Aug 17, 2016 27.90 27.90 27.79 27.79 217 -0.32(-1.14%)
Aug 16, 2016 28.11 28.11 28.11 28.11 615 +0.30(+1.09%)
Aug 15, 2016 27.81 27.81 27.81 27.81 0 +0.00(+0.00%)
Aug 12, 2016 27.81 27.81 27.81 27.81 0 +0.00(+0.00%)
Aug 11, 2016 27.81 27.81 27.81 27.81 0 +0.00(+0.00%)
Aug 10, 2016 27.77 27.81 27.77 27.81 812 -0.03(-0.11%)
Aug 09, 2016 27.78 27.89 27.78 27.84 3,085 +0.74(+2.73%)
Aug 08, 2016 27.10 27.10 27.10 27.10 50 +0.00(+0.00%)
Aug 05, 2016 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Aug 04, 2016 26.96 27.10 26.96 27.10 463 +0.21(+0.80%)
Aug 03, 2016 26.89 26.89 26.89 26.89 332 +0.14(+0.51%)
Aug 02, 2016 26.96 26.96 26.75 26.75 864 -0.35(-1.29%)
Aug 01, 2016 27.09 27.10 27.09 27.10 2,355 +0.28(+1.04%)
Jul 29, 2016 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Jul 28, 2016 26.84 26.84 26.82 26.82 1,010 -0.04(-0.15%)
Jul 27, 2016 26.91 26.91 26.86 26.86 806 +0.05(+0.19%)
Jul 26, 2016 26.90 26.90 26.81 26.81 2,455 -0.12(-0.45%)
Jul 25, 2016 26.93 26.93 26.93 26.93 21 +0.00(+0.00%)
Jul 22, 2016 26.92 26.93 26.92 26.93 884 +0.16(+0.60%)
Jul 21, 2016 26.88 26.88 26.77 26.77 971 -0.07(-0.26%)
Jul 20, 2016 26.85 26.85 26.84 26.84 525 +0.17(+0.64%)
Jul 19, 2016 26.69 26.71 26.65 26.67 1,402 -0.10(-0.37%)
Jul 18, 2016 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Jul 15, 2016 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Jul 14, 2016 26.72 26.77 26.72 26.77 2,146 +0.36(+1.36%)
Jul 13, 2016 26.42 26.44 26.33 26.41 2,510 -0.02(-0.07%)
Jul 12, 2016 26.47 26.47 26.43 26.43 905 +0.33(+1.27%)
Jul 11, 2016 26.10 26.10 26.10 26.10 288 +0.24(+0.92%)
Jul 08, 2016 25.71 25.86 25.40 25.86 4,942 +0.46(+1.81%)
Jul 07, 2016 25.40 25.40 25.40 25.40 55 +0.00(+0.00%)
Jul 06, 2016 25.30 25.40 25.30 25.40 1,134 -0.23(-0.90%)
Jul 05, 2016 25.63 25.63 25.63 25.63 269 -0.34(-1.31%)
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.