Indicators

Wisdomtree EM High Div Fund (NY: DEM )

43.21 +0.06 (+0.14%)

Streaming Delayed Price Updated: 2:43 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	28.86	28.86	28.55	28.58	382,127	-0.68(-2.31%)
Nov 26, 2014	29.25	29.26	29.26	29.26	783,946	+0.21(+0.71%)
Nov 25, 2014	29.28	29.38	29.05	29.05	747,428	-0.20(-0.68%)
Nov 24, 2014	29.38	29.42	29.24	29.25	619,437	-0.28(-0.93%)
Nov 21, 2014	29.33	29.54	29.25	29.53	1,633,768	+0.86(+2.99%)
Nov 20, 2014	28.65	28.78	28.61	28.67	600,816	+0.04(+0.13%)
Nov 19, 2014	28.50	28.74	28.45	28.63	1,084,078	+0.05(+0.17%)
Nov 18, 2014	28.40	28.61	28.40	28.58	795,853	+0.17(+0.59%)
Nov 17, 2014	28.43	28.47	28.33	28.41	1,051,828	-0.26(-0.92%)
Nov 14, 2014	28.44	28.68	28.35	28.68	880,246	+0.16(+0.57%)
Nov 13, 2014	28.72	28.73	28.45	28.51	821,236	-0.28(-0.96%)
Nov 12, 2014	28.73	28.95	28.72	28.79	1,135,589	-0.03(-0.11%)
Nov 11, 2014	28.79	28.86	28.68	28.82	482,901	+0.00(+0.00%)
Nov 10, 2014	29.07	29.08	28.81	28.82	580,436	+0.01(+0.04%)
Nov 07, 2014	28.62	28.83	28.62	28.81	865,021	+0.23(+0.79%)
Nov 06, 2014	29.01	29.16	28.58	28.58	570,836	-0.58(-1.99%)
Nov 05, 2014	29.21	29.21	29.01	29.16	611,615	-0.31(-1.04%)
Nov 04, 2014	29.50	29.50	29.29	29.47	733,065	-0.02(-0.08%)

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.