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 28, 2017 29.73 29.77 29.70 29.77 1,770 +0.20(+0.67%)
Apr 27, 2017 29.57 29.57 29.57 29.57 127 -0.21(-0.70%)
Apr 26, 2017 29.77 29.78 29.75 29.78 1,755 -0.09(-0.30%)
Apr 25, 2017 29.87 29.90 29.79 29.87 1,453 +0.28(+0.93%)
Apr 24, 2017 29.66 29.66 29.59 29.59 2,598 +0.33(+1.14%)
Apr 21, 2017 29.29 29.30 29.26 29.26 895 +0.04(+0.14%)
Apr 20, 2017 29.19 29.25 29.19 29.22 1,214 +0.27(+0.93%)
Apr 19, 2017 29.01 29.15 28.95 28.95 6,773 -0.31(-1.06%)
Apr 18, 2017 29.22 29.26 29.19 29.26 712 -0.29(-0.98%)
Apr 17, 2017 29.41 29.55 29.41 29.55 2,017 +0.08(+0.27%)
Apr 13, 2017 29.51 29.68 29.47 29.47 2,543 +0.25(+0.87%)
Apr 12, 2017 29.30 29.30 29.22 29.22 1,190 -0.03(-0.12%)
Apr 11, 2017 29.25 29.25 29.25 29.25 562 -0.00(-0.01%)
Apr 10, 2017 29.32 29.32 29.25 29.25 2,585 -0.20(-0.67%)
Apr 07, 2017 29.44 29.54 29.44 29.45 3,330 -0.04(-0.13%)
Apr 06, 2017 29.56 29.56 29.49 29.49 2,240 -0.13(-0.45%)
Apr 05, 2017 29.77 29.77 29.62 29.62 1,665 -0.11(-0.37%)
Apr 04, 2017 29.58 29.74 29.58 29.73 4,948 +0.16(+0.53%)
Apr 03, 2017 29.54 29.57 29.47 29.57 1,987 +0.21(+0.72%)
Mar 31, 2017 29.53 29.53 29.36 29.36 799 -0.44(-1.48%)
Mar 30, 2017 29.82 29.82 29.73 29.80 4,163 -0.03(-0.10%)
Mar 29, 2017 29.79 29.83 29.74 29.83 3,863 +0.04(+0.12%)
Mar 28, 2017 29.79 29.79 29.79 29.79 1,739 +0.01(+0.05%)
Mar 27, 2017 29.60 29.78 29.60 29.78 6,442 -0.09(-0.30%)
Mar 24, 2017 29.90 29.90 29.87 29.87 1,571 -0.02(-0.07%)
Mar 23, 2017 29.87 29.89 29.79 29.89 1,716 +0.02(+0.07%)
Mar 22, 2017 29.69 29.87 29.69 29.87 7,117 +0.17(+0.58%)
Mar 21, 2017 30.07 30.07 29.70 29.70 9,367 -0.24(-0.81%)
Mar 20, 2017 29.91 29.94 29.91 29.94 1,947 +0.24(+0.81%)
Mar 17, 2017 29.67 29.70 29.60 29.70 3,633 +0.07(+0.24%)
Mar 16, 2017 29.66 29.66 29.63 29.63 2,915 +0.70(+2.40%)
Mar 15, 2017 28.96 28.96 28.93 28.93 1,796 +0.18(+0.63%)
Mar 14, 2017 28.75 28.79 28.75 28.75 580 -0.02(-0.06%)
Mar 13, 2017 28.85 28.85 28.77 28.77 1,183 +0.34(+1.18%)
Mar 10, 2017 28.43 28.43 28.43 28.43 725 +0.22(+0.78%)
Mar 09, 2017 28.55 28.55 28.21 28.21 2,049 -0.44(-1.53%)
Mar 08, 2017 28.77 28.77 28.61 28.65 6,482 -0.21(-0.73%)
Mar 07, 2017 28.84 28.90 28.76 28.86 2,721 +0.04(+0.14%)
Mar 06, 2017 28.83 28.83 28.80 28.82 4,263 +0.10(+0.34%)
Mar 03, 2017 28.75 28.75 28.72 28.72 913 +0.04(+0.15%)
Mar 02, 2017 28.62 28.68 28.62 28.68 3,268 -0.38(-1.29%)
Mar 01, 2017 29.06 29.14 29.05 29.05 2,741 +0.28(+0.99%)
Feb 28, 2017 28.79 28.79 28.76 28.77 2,874 -0.20(-0.69%)
Feb 27, 2017 28.99 28.99 28.93 28.97 10,097 -0.05(-0.18%)
Feb 24, 2017 29.15 29.15 29.02 29.02 3,226 -0.34(-1.15%)
Feb 23, 2017 29.43 29.43 29.33 29.36 1,736 +0.06(+0.20%)
Feb 22, 2017 29.30 29.30 29.30 29.30 1,159 +0.13(+0.46%)
Feb 21, 2017 29.14 29.18 29.11 29.17 4,582 +0.24(+0.84%)
Feb 17, 2017 28.92 28.92 28.92 0 -0.23(-0.78%)
Feb 16, 2017 29.18 29.18 29.14 29.15 2,898 +0.12(+0.40%)
Feb 15, 2017 29.03 29.03 29.03 29.03 0 +0.00(+0.00%)
Feb 14, 2017 28.82 29.07 28.82 29.03 11,944 +0.55(+1.94%)
Feb 13, 2017 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Feb 10, 2017 28.48 28.48 28.48 28.48 18 +0.00(+0.00%)
Feb 09, 2017 28.57 28.75 28.27 28.48 27,515 +0.03(+0.10%)
Feb 08, 2017 28.40 28.50 28.40 28.45 3,715 +0.12(+0.43%)
Feb 07, 2017 28.77 28.77 28.33 28.33 3,983 -0.14(-0.50%)
Feb 06, 2017 28.47 28.47 28.47 28.47 0 +0.00(+0.00%)
Feb 03, 2017 28.47 28.47 28.47 28.47 100 +0.14(+0.50%)
Feb 02, 2017 28.33 28.33 28.33 28.33 0 +0.00(+0.00%)
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.