Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

41.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.78 41.89 41.76 41.84 957,231 +0.02(+0.05%)
Mar 27, 2024 41.65 41.82 41.64 41.82 181,549 +0.25(+0.60%)
Mar 26, 2024 41.70 41.70 41.56 41.57 176,208 -0.14(-0.34%)
Mar 25, 2024 41.61 41.78 41.61 41.71 271,722 +0.08(+0.19%)
Mar 22, 2024 41.67 41.72 41.57 41.63 224,242 -0.57(-1.35%)
Mar 21, 2024 42.30 42.41 42.18 42.20 307,089 -0.01(-0.02%)
Mar 20, 2024 41.74 42.22 41.65 42.21 458,521 +0.45(+1.08%)
Mar 19, 2024 41.68 41.85 41.61 41.76 230,190 -0.04(-0.10%)
Mar 18, 2024 41.94 42.02 41.73 41.80 192,753 +0.08(+0.19%)
Mar 15, 2024 41.90 41.91 41.70 41.72 572,887 -0.22(-0.52%)
Mar 14, 2024 42.11 42.14 41.83 41.94 183,025 -0.24(-0.57%)
Mar 13, 2024 42.19 42.24 42.10 42.18 271,519 -0.15(-0.35%)
Mar 12, 2024 42.29 42.33 42.09 42.33 329,382 +0.27(+0.64%)
Mar 11, 2024 42.06 42.18 42.03 42.06 197,055 -0.14(-0.33%)
Mar 08, 2024 42.32 42.38 42.15 42.20 445,453 -0.43(-1.01%)
Mar 07, 2024 42.48 42.68 42.45 42.63 413,568 +0.40(+0.95%)
Mar 06, 2024 42.18 42.37 42.14 42.23 280,320 +0.60(+1.44%)
Mar 05, 2024 41.74 41.85 41.56 41.63 384,879 -0.12(-0.29%)
Mar 04, 2024 41.82 41.88 41.72 41.75 166,852 +0.09(+0.22%)
Mar 01, 2024 41.59 41.69 41.34 41.66 186,869 +0.35(+0.85%)
Feb 29, 2024 41.38 41.49 41.25 41.31 253,633 +0.04(+0.10%)
Feb 28, 2024 41.60 41.60 41.19 41.27 237,748 -0.55(-1.32%)
Feb 27, 2024 41.81 41.88 41.75 41.82 351,600 +0.15(+0.36%)
Feb 26, 2024 41.75 41.76 41.61 41.67 209,344 -0.26(-0.62%)
Feb 23, 2024 41.94 41.98 41.83 41.93 242,394 +0.07(+0.17%)
Feb 22, 2024 41.86 41.93 41.70 41.86 305,311 +0.45(+1.09%)
Feb 21, 2024 41.40 41.48 41.31 41.41 499,900 +0.02(+0.05%)
Feb 20, 2024 41.48 41.48 41.27 41.39 298,824 +0.38(+0.93%)
Feb 16, 2024 40.88 41.11 40.85 41.01 305,987 +0.30(+0.74%)
Feb 15, 2024 40.50 40.72 40.39 40.71 286,780 +0.26(+0.64%)
Feb 14, 2024 40.42 40.48 40.31 40.45 397,703 +0.43(+1.07%)
Feb 13, 2024 40.32 40.40 39.85 40.02 325,961 -0.72(-1.77%)
Feb 12, 2024 40.49 40.89 40.49 40.74 410,807 +0.20(+0.49%)
Feb 09, 2024 40.63 40.63 40.32 40.54 251,303 -0.01(-0.02%)
Feb 08, 2024 40.73 40.73 40.49 40.55 409,597 -0.21(-0.52%)
Feb 07, 2024 40.70 40.84 40.66 40.76 431,639 +0.01(+0.02%)
Feb 06, 2024 40.46 40.78 40.39 40.75 416,472 +0.68(+1.70%)
Feb 05, 2024 40.17 40.17 39.87 40.07 901,487 -0.05(-0.12%)
Feb 02, 2024 40.19 40.23 40.02 40.12 154,344 -0.23(-0.57%)
Feb 01, 2024 40.26 40.43 40.20 40.35 231,275 +0.19(+0.47%)
Jan 31, 2024 40.12 40.46 40.07 40.16 606,718 +0.19(+0.48%)
Jan 30, 2024 39.85 40.00 39.74 39.97 290,054 -0.14(-0.35%)
Jan 29, 2024 40.13 40.13 39.88 40.11 177,450 +0.18(+0.45%)
Jan 26, 2024 39.86 39.98 39.83 39.93 255,436 +0.19(+0.48%)
Jan 25, 2024 39.76 39.86 39.57 39.74 515,959 +0.34(+0.86%)
Jan 24, 2024 39.46 39.67 39.36 39.40 666,981 +0.62(+1.60%)
Jan 23, 2024 38.62 38.80 38.54 38.78 327,130 +0.20(+0.52%)
Jan 22, 2024 38.59 38.70 38.52 38.58 254,307 -0.24(-0.62%)
Jan 19, 2024 38.65 38.84 38.55 38.82 202,894 +0.39(+1.01%)
Jan 18, 2024 38.39 38.56 38.33 38.43 278,194 +0.05(+0.13%)
Jan 17, 2024 38.37 38.41 38.22 38.38 352,216 -0.54(-1.39%)
Jan 16, 2024 39.26 39.26 38.86 38.92 339,052 -0.81(-2.04%)
Jan 12, 2024 39.97 39.97 39.63 39.73 260,526 +0.22(+0.56%)
Jan 11, 2024 39.58 39.61 39.27 39.51 284,983 +0.01(+0.03%)
Jan 10, 2024 39.58 39.66 39.45 39.50 312,951 -0.18(-0.45%)
Jan 09, 2024 39.81 39.89 39.65 39.68 321,477 -0.43(-1.07%)
Jan 08, 2024 39.88 40.13 39.83 40.11 296,760 -0.07(-0.17%)
Jan 05, 2024 40.10 40.38 40.08 40.18 278,588 +0.15(+0.37%)
Jan 04, 2024 40.07 40.22 39.98 40.03 221,712 -0.05(-0.12%)
Jan 03, 2024 39.89 40.18 39.89 40.08 247,865 -0.15(-0.37%)
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.