Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.27 -0.30 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.95 30.95 30.76 30.86 387,556 +0.22(+0.73%)
Aug 29, 2019 30.60 30.72 30.49 30.64 257,730 +0.29(+0.96%)
Aug 28, 2019 30.22 30.43 30.17 30.35 358,365 +0.13(+0.44%)
Aug 27, 2019 30.38 30.44 30.21 30.22 244,573 -0.15(-0.49%)
Aug 26, 2019 30.42 30.42 30.25 30.37 315,671 +0.16(+0.54%)
Aug 23, 2019 30.47 30.71 30.11 30.20 315,587 -0.40(-1.31%)
Aug 22, 2019 30.67 30.77 30.54 30.60 202,256 -0.29(-0.94%)
Aug 21, 2019 30.85 30.92 30.75 30.89 336,945 +0.36(+1.17%)
Aug 20, 2019 30.58 30.65 30.48 30.54 361,843 +0.08(+0.27%)
Aug 19, 2019 30.65 30.65 30.43 30.46 209,905 +0.01(+0.05%)
Aug 16, 2019 30.42 30.50 30.36 30.44 349,217 +0.25(+0.84%)
Aug 15, 2019 30.22 30.29 30.07 30.19 493,976 +0.16(+0.52%)
Aug 14, 2019 30.24 30.33 30.03 30.03 300,360 -0.90(-2.91%)
Aug 13, 2019 30.38 31.09 30.38 30.93 377,389 +0.42(+1.36%)
Aug 12, 2019 30.58 30.72 30.52 30.52 884,402 -0.42(-1.35%)
Aug 09, 2019 31.03 31.08 30.78 30.93 218,059 -0.28(-0.91%)
Aug 08, 2019 31.04 31.23 31.01 31.21 385,238 +0.35(+1.13%)
Aug 07, 2019 30.49 30.91 30.40 30.86 491,951 +0.07(+0.22%)
Aug 06, 2019 30.95 31.02 30.65 30.80 425,048 +0.42(+1.37%)
Aug 05, 2019 30.74 30.87 30.30 30.38 663,822 -0.93(-2.97%)
Aug 02, 2019 31.56 31.56 31.26 31.31 223,170 -0.36(-1.15%)
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.