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 (%)
Apr 30, 2019 31.75 31.84 31.73 31.80 6,058 -0.04(-0.11%)
Apr 29, 2019 31.77 31.84 31.77 31.84 2,126 +0.08(+0.26%)
Apr 26, 2019 31.63 31.75 31.63 31.75 1,400 +0.16(+0.52%)
Apr 25, 2019 31.57 31.73 31.49 31.59 282,557 -0.08(-0.25%)
Apr 24, 2019 31.90 31.90 31.67 31.67 1,883 -0.50(-1.55%)
Apr 23, 2019 32.12 32.24 31.98 32.17 17,076 +0.05(+0.17%)
Apr 22, 2019 32.16 32.16 32.07 32.11 174,844 -0.35(-1.07%)
Apr 18, 2019 32.45 32.57 32.45 32.46 5,000 -0.16(-0.49%)
Apr 17, 2019 32.59 32.64 32.59 32.62 1,620 +0.18(+0.54%)
Apr 16, 2019 32.36 32.48 32.36 32.44 1,191 +0.24(+0.75%)
Apr 15, 2019 32.18 32.20 32.11 32.20 5,803 -0.13(-0.40%)
Apr 12, 2019 32.42 32.43 32.27 32.33 4,100 +0.36(+1.12%)
Apr 11, 2019 32.06 32.29 31.95 31.97 5,096 -0.51(-1.56%)
Apr 10, 2019 32.46 32.48 32.46 32.48 938 +0.12(+0.36%)
Apr 09, 2019 32.26 32.36 32.25 32.36 12,519 +0.03(+0.08%)
Apr 08, 2019 32.30 32.41 32.28 32.33 3,864 -0.10(-0.30%)
Apr 05, 2019 32.15 32.43 32.15 32.43 3,500 +0.25(+0.77%)
Apr 04, 2019 32.06 32.25 32.06 32.18 3,414 +0.18(+0.56%)
Apr 03, 2019 32.09 32.15 31.95 32.00 5,887 +0.25(+0.80%)
Apr 02, 2019 31.87 31.88 31.68 31.75 4,413 -0.20(-0.62%)
Apr 01, 2019 31.87 31.96 31.87 31.94 1,486 +0.54(+1.71%)
Mar 29, 2019 31.34 31.42 31.34 31.41 1,400 +0.16(+0.50%)
Mar 28, 2019 31.15 31.33 30.95 31.25 4,779 +0.23(+0.75%)
Mar 27, 2019 31.22 31.22 31.01 31.02 2,191 -0.27(-0.86%)
Mar 26, 2019 31.24 31.42 31.18 31.29 9,363 -0.02(-0.05%)
Mar 25, 2019 31.29 31.30 31.22 31.30 1,383 +0.07(+0.24%)
Mar 22, 2019 31.55 31.57 31.23 31.23 6,700 -0.80(-2.51%)
Mar 21, 2019 31.93 32.04 31.84 32.03 4,859 +0.08(+0.25%)
Mar 20, 2019 31.84 32.00 31.67 31.95 7,205 +0.03(+0.11%)
Mar 19, 2019 31.90 31.99 31.89 31.92 4,615 +0.04(+0.12%)
Mar 18, 2019 31.73 31.91 31.73 31.88 1,630 +0.30(+0.96%)
Mar 15, 2019 31.31 31.58 31.31 31.57 2,300 +0.46(+1.49%)
Mar 14, 2019 31.03 31.11 31.01 31.11 1,632 -0.20(-0.63%)
Mar 13, 2019 31.31 31.33 31.26 31.31 3,384 +0.03(+0.10%)
Mar 12, 2019 31.21 31.29 31.21 31.28 375 +0.13(+0.42%)
Mar 11, 2019 31.07 31.19 31.07 31.15 1,682 +0.47(+1.53%)
Mar 08, 2019 30.57 30.68 30.57 30.68 700 -0.29(-0.95%)
Mar 07, 2019 31.05 31.10 30.87 30.97 5,560 -0.40(-1.28%)
Mar 06, 2019 31.40 31.40 31.22 31.37 13,646 -0.13(-0.41%)
Mar 05, 2019 31.42 31.55 31.42 31.50 6,864 +0.20(+0.65%)
Mar 04, 2019 31.36 31.36 31.12 31.30 8,833 +0.07(+0.23%)
Mar 01, 2019 31.22 31.22 31.18 31.22 55,900 +0.20(+0.66%)
Feb 28, 2019 31.32 31.32 31.02 31.02 992 -0.42(-1.35%)
Feb 27, 2019 31.57 31.57 31.39 31.44 2,292 -0.28(-0.87%)
Feb 26, 2019 31.62 31.80 31.56 31.72 1,579 -0.06(-0.20%)
Feb 25, 2019 31.87 31.94 31.78 31.78 3,250 +0.24(+0.77%)
Feb 22, 2019 31.49 31.56 31.49 31.54 2,700 +0.43(+1.39%)
Feb 21, 2019 31.08 31.11 31.08 31.11 870 -0.06(-0.19%)
Feb 20, 2019 31.31 31.36 31.15 31.17 1,610 +0.13(+0.43%)
Feb 19, 2019 30.85 31.08 30.85 31.04 4,935 +0.26(+0.85%)
Feb 15, 2019 30.71 30.80 30.71 30.77 1,000 -0.11(-0.34%)
Feb 14, 2019 30.64 31.01 30.64 30.88 9,809 +0.17(+0.54%)
Feb 13, 2019 30.81 30.81 30.67 30.71 2,131 -0.20(-0.65%)
Feb 12, 2019 30.95 31.01 30.91 30.91 10,927 +0.26(+0.84%)
Feb 11, 2019 30.66 30.71 30.64 30.66 3,548 -0.06(-0.21%)
Feb 08, 2019 30.80 30.80 30.62 30.72 1,500 -0.13(-0.42%)
Feb 07, 2019 30.70 30.85 30.69 30.85 1,063 -0.34(-1.09%)
Feb 06, 2019 31.48 31.48 31.19 31.19 1,831 -0.29(-0.93%)
Feb 05, 2019 31.37 31.48 31.37 31.48 2,759 +0.24(+0.78%)
Feb 04, 2019 31.05 31.24 31.05 31.24 1,670 +0.12(+0.40%)
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.