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, 2018 34.13 34.13 33.83 33.88 7,412 -0.13(-0.38%)
Apr 27, 2018 34.01 34.01 34.01 34.01 679 +0.30(+0.89%)
Apr 26, 2018 33.70 33.72 33.70 33.71 1,209 +0.20(+0.60%)
Apr 25, 2018 33.50 33.51 33.37 33.51 2,032 -0.16(-0.48%)
Apr 24, 2018 33.57 33.67 33.57 33.67 1,763 -0.13(-0.38%)
Apr 23, 2018 33.95 33.95 33.70 33.80 2,138 -0.19(-0.56%)
Apr 20, 2018 34.10 34.10 33.93 33.99 19,490 -0.44(-1.28%)
Apr 19, 2018 34.43 34.45 34.30 34.43 3,817 -0.08(-0.23%)
Apr 18, 2018 34.37 34.52 34.28 34.51 4,802 +0.27(+0.79%)
Apr 17, 2018 34.11 34.24 34.06 34.24 3,160 -0.00(-0.01%)
Apr 16, 2018 34.09 34.30 34.09 34.24 47,562 +0.08(+0.24%)
Apr 13, 2018 34.21 34.28 34.16 34.16 3,692 -0.35(-1.01%)
Apr 12, 2018 34.45 34.51 34.42 34.51 4,444 +0.02(+0.06%)
Apr 11, 2018 34.46 34.49 34.34 34.49 1,708 +0.06(+0.17%)
Apr 10, 2018 34.26 34.43 34.26 34.43 1,536 +0.50(+1.47%)
Apr 09, 2018 33.84 34.10 33.84 33.93 2,176 +0.12(+0.34%)
Apr 06, 2018 34.33 34.33 33.81 33.81 2,686 -0.86(-2.47%)
Apr 05, 2018 34.63 34.68 34.50 34.67 1,959 +0.17(+0.50%)
Apr 04, 2018 33.80 34.55 33.80 34.50 4,203 -0.09(-0.26%)
Apr 03, 2018 34.53 34.61 34.30 34.59 7,079 +0.76(+2.23%)
Apr 02, 2018 34.54 34.54 33.83 33.83 4,939 -0.80(-2.30%)
Mar 29, 2018 34.63 34.63 34.63 0 +0.41(+1.19%)
Mar 28, 2018 34.15 34.33 33.98 34.22 4,230 +0.03(+0.09%)
Mar 27, 2018 34.74 34.80 34.19 34.19 7,216 -0.38(-1.10%)
Mar 26, 2018 34.57 34.57 34.57 34.57 2,147 +0.64(+1.89%)
Mar 23, 2018 34.39 34.39 33.93 33.93 7,467 -0.56(-1.62%)
Mar 22, 2018 34.70 34.70 34.46 34.49 2,636 -0.72(-2.04%)
Mar 21, 2018 34.86 35.24 34.86 35.21 3,165 +0.37(+1.06%)
Mar 20, 2018 34.84 34.89 34.74 34.84 2,674 +0.19(+0.55%)
Mar 19, 2018 34.76 34.80 34.52 34.65 9,616 -0.35(-1.00%)
Mar 16, 2018 34.79 35.00 34.79 35.00 1,998 +0.09(+0.27%)
Mar 15, 2018 35.03 35.04 34.91 34.91 1,728 -0.23(-0.64%)
Mar 14, 2018 35.15 35.26 34.92 35.13 5,676 +0.10(+0.29%)
Mar 13, 2018 35.37 35.37 35.03 35.03 4,267 -0.33(-0.93%)
Mar 12, 2018 35.29 35.38 35.22 35.36 5,110 +0.08(+0.23%)
Mar 09, 2018 34.85 35.28 34.85 35.28 971 +0.69(+1.99%)
Mar 08, 2018 34.67 34.71 34.59 34.59 7,574 -0.18(-0.51%)
Mar 07, 2018 34.77 34.54 34.77 4,356 -0.06(-0.17%)
Mar 06, 2018 35.01 35.01 34.80 34.83 2,720 +0.17(+0.49%)
Mar 05, 2018 34.28 34.72 33.95 34.66 7,104 +0.14(+0.41%)
Mar 02, 2018 34.14 34.52 34.05 34.52 1,296 +0.06(+0.18%)
Mar 01, 2018 34.68 34.87 34.12 34.46 9,809 -0.04(-0.12%)
Feb 28, 2018 34.96 34.96 34.50 34.50 5,521 -0.41(-1.17%)
Feb 27, 2018 35.47 35.47 34.86 34.91 5,850 -0.92(-2.57%)
Feb 26, 2018 35.62 35.83 35.50 35.83 16,037 +0.40(+1.13%)
Feb 23, 2018 35.33 35.43 35.20 35.43 2,098 +0.59(+1.69%)
Feb 22, 2018 34.94 34.95 34.80 34.84 3,650 -0.17(-0.49%)
Feb 21, 2018 35.23 35.33 35.01 35.01 3,255 +0.22(+0.64%)
Feb 20, 2018 34.56 34.97 34.56 34.79 911 -0.46(-1.29%)
Feb 16, 2018 35.24 35.24 35.24 0 -0.04(-0.13%)
Feb 15, 2018 35.33 35.33 35.14 35.29 3,901 +0.50(+1.44%)
Feb 14, 2018 34.01 34.83 34.01 34.79 1,564 +0.64(+1.87%)
Feb 13, 2018 33.84 34.82 33.70 34.15 28,630 +0.31(+0.92%)
Feb 12, 2018 33.76 34.04 33.71 33.84 2,355 +0.79(+2.39%)
Feb 09, 2018 33.06 33.42 32.56 33.05 7,234 +0.12(+0.36%)
Feb 08, 2018 33.94 33.94 32.93 32.93 3,771 -1.34(-3.91%)
Feb 07, 2018 34.70 34.19 34.27 2,906 -1.03(-2.91%)
Feb 06, 2018 34.37 35.41 34.37 35.30 31,071 +0.78(+2.26%)
Feb 05, 2018 35.41 34.52 34.52 44,602 -0.66(-1.88%)
Feb 02, 2018 35.53 35.55 35.18 35.18 6,335 -0.84(-2.33%)
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.