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, 2019 30.05 30.14 29.79 29.97 29,286 +0.17(+0.57%)
Sep 27, 2019 30.13 30.17 29.80 29.80 1,900 -0.39(-1.28%)
Sep 26, 2019 30.14 30.19 30.05 30.19 1,528 +0.06(+0.22%)
Sep 25, 2019 29.86 30.17 29.86 30.13 3,352 -0.09(-0.31%)
Sep 24, 2019 30.39 30.48 30.09 30.22 8,351 -0.74(-2.39%)
Sep 23, 2019 30.93 31.05 30.90 30.96 4,421 +0.04(+0.13%)
Sep 20, 2019 31.06 31.09 30.87 30.92 4,400 -0.01(-0.02%)
Sep 19, 2019 31.11 31.15 30.92 30.92 5,152 -0.12(-0.37%)
Sep 18, 2019 31.14 31.14 30.91 31.04 3,377 -0.13(-0.42%)
Sep 17, 2019 30.98 31.17 30.98 31.17 4,614 -0.08(-0.27%)
Sep 16, 2019 31.17 31.40 31.17 31.25 4,159 -0.10(-0.31%)
Sep 13, 2019 31.44 31.44 31.34 31.35 1,900 +0.10(+0.32%)
Sep 12, 2019 31.18 31.28 31.18 31.25 3,934 +0.34(+1.10%)
Sep 11, 2019 30.77 30.94 30.77 30.91 3,289 +0.24(+0.78%)
Sep 10, 2019 30.72 30.78 30.60 30.67 3,081 +0.01(+0.03%)
Sep 09, 2019 30.64 30.75 30.60 30.66 3,850 +0.04(+0.11%)
Sep 06, 2019 30.54 30.69 30.54 30.62 2,500 +0.18(+0.60%)
Sep 05, 2019 30.55 30.55 30.39 30.44 2,817 +0.37(+1.24%)
Sep 04, 2019 29.99 30.11 29.84 30.07 8,894 +0.48(+1.64%)
Sep 03, 2019 29.49 29.59 29.49 29.59 5,731 -0.13(-0.45%)
Aug 30, 2019 29.68 29.72 29.64 29.72 11,600 +0.17(+0.57%)
Aug 29, 2019 29.52 29.55 29.49 29.55 8,187 +0.30(+1.01%)
Aug 28, 2019 29.22 29.30 29.21 29.25 5,335 +0.04(+0.14%)
Aug 27, 2019 29.19 29.35 29.19 29.21 2,910 +0.01(+0.02%)
Aug 26, 2019 29.29 29.29 29.10 29.21 3,458 +0.07(+0.23%)
Aug 23, 2019 29.43 29.44 29.03 29.14 4,000 -0.29(-0.99%)
Aug 22, 2019 29.60 29.62 29.42 29.43 3,603 -0.33(-1.11%)
Aug 21, 2019 29.66 29.81 29.66 29.76 16,429 +0.27(+0.92%)
Aug 20, 2019 29.32 29.58 29.32 29.49 7,358 +0.16(+0.56%)
Aug 19, 2019 29.52 29.52 29.29 29.33 4,654 +0.02(+0.08%)
Aug 16, 2019 29.15 29.36 29.15 29.30 9,500 +0.26(+0.91%)
Aug 15, 2019 28.96 29.09 28.94 29.04 9,498 +0.20(+0.70%)
Aug 14, 2019 29.11 29.11 28.84 28.84 4,216 -0.78(-2.62%)
Aug 13, 2019 29.21 29.71 29.21 29.61 3,420 +0.35(+1.19%)
Aug 12, 2019 29.36 29.40 29.26 29.26 5,690 -0.32(-1.07%)
Aug 09, 2019 29.62 29.62 29.53 29.58 900 -0.28(-0.92%)
Aug 08, 2019 29.65 29.90 29.65 29.85 2,910 +0.34(+1.14%)
Aug 07, 2019 29.24 29.59 29.05 29.52 8,721 +0.04(+0.13%)
Aug 06, 2019 29.48 29.52 29.34 29.48 2,588 +0.35(+1.20%)
Aug 05, 2019 29.48 29.48 28.97 29.13 8,941 -0.85(-2.84%)
Aug 02, 2019 30.15 30.15 29.94 29.98 25,900 -0.32(-1.04%)
Aug 01, 2019 31.01 31.03 30.29 30.30 12,275 -0.56(-1.80%)
Jul 31, 2019 31.22 31.22 30.75 30.85 5,310 -0.40(-1.27%)
Jul 30, 2019 31.23 31.25 31.19 31.25 3,087 -0.16(-0.50%)
Jul 29, 2019 31.37 31.44 31.32 31.41 1,534 -0.09(-0.29%)
Jul 26, 2019 31.57 31.57 31.38 31.50 5,800 +0.16(+0.50%)
Jul 25, 2019 31.57 31.57 31.31 31.34 27,852 -0.25(-0.78%)
Jul 24, 2019 31.55 31.64 31.55 31.59 3,658 -0.03(-0.09%)
Jul 23, 2019 31.69 31.69 31.53 31.62 9,586 -0.05(-0.17%)
Jul 22, 2019 31.59 31.67 31.59 31.67 2,720 +0.08(+0.26%)
Jul 19, 2019 31.79 31.79 31.58 31.59 4,700 -0.12(-0.37%)
Jul 18, 2019 31.56 31.71 31.51 31.71 2,321 +0.24(+0.75%)
Jul 17, 2019 31.57 31.57 31.44 31.47 5,423 -0.09(-0.29%)
Jul 16, 2019 31.69 31.69 31.56 31.56 2,448 +0.03(+0.09%)
Jul 15, 2019 31.64 31.66 31.51 31.53 7,490 +0.04(+0.13%)
Jul 12, 2019 31.46 31.60 31.44 31.49 5,400 -0.01(-0.02%)
Jul 11, 2019 31.52 31.67 31.43 31.50 3,418 -0.04(-0.13%)
Jul 10, 2019 31.50 31.62 31.50 31.54 3,289 +0.21(+0.66%)
Jul 09, 2019 31.26 31.33 31.25 31.33 2,407 -0.09(-0.29%)
Jul 08, 2019 31.35 31.43 31.28 31.42 3,559 -0.12(-0.38%)
Jul 05, 2019 31.52 31.56 31.39 31.54 3,000 -0.25(-0.79%)
Jul 03, 2019 31.65 31.79 31.60 31.79 1,600 -0.01(-0.03%)
Jul 02, 2019 31.80 31.86 31.73 31.80 8,902 -0.08(-0.25%)
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.