Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.05 -0.22 (-0.50%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.84 26.84 26.50 26.60 69,714 -0.20(-0.76%)
Sep 27, 2007 26.68 26.85 26.54 26.80 63,806 +0.40(+1.50%)
Sep 26, 2007 26.45 26.51 26.32 26.40 46,476 +0.12(+0.46%)
Sep 25, 2007 26.09 26.28 26.07 26.28 40,174 +0.01(+0.02%)
Sep 24, 2007 26.35 26.40 26.15 26.28 50,021 +0.22(+0.86%)
Sep 21, 2007 26.02 26.09 25.90 26.05 52,975 +0.51(+2.01%)
Sep 20, 2007 25.82 25.90 25.43 25.54 72,472 -0.05(-0.18%)
Sep 19, 2007 25.71 25.88 25.55 25.59 91,574 -0.14(-0.56%)
Sep 18, 2007 24.92 25.85 24.81 25.73 85,666 +1.03(+4.16%)
Sep 17, 2007 24.88 24.89 24.61 24.70 62,231 -0.38(-1.50%)
Sep 14, 2007 24.86 25.09 24.86 25.08 53,172 -0.03(-0.10%)
Sep 13, 2007 25.02 25.16 24.98 25.10 72,668 +0.19(+0.77%)
Sep 12, 2007 24.69 24.98 24.63 24.91 30,524 +0.03(+0.12%)
Sep 11, 2007 24.71 24.88 24.65 24.88 50,809 +0.53(+2.19%)
Sep 10, 2007 24.58 24.58 24.01 24.35 75,426 -0.02(-0.08%)
Sep 07, 2007 24.66 24.68 24.25 24.37 60,065 -0.52(-2.10%)
Sep 06, 2007 24.82 24.93 24.67 24.89 32,691 +0.29(+1.18%)
Sep 05, 2007 24.59 24.67 24.47 24.60 28,161 -0.62(-2.48%)
Sep 04, 2007 25.08 25.33 24.99 25.23 30,131 +0.39(+1.57%)
Aug 31, 2007 24.78 24.94 24.58 24.84 91,968 +0.80(+3.34%)
Aug 30, 2007 23.82 24.28 23.82 24.03 31,312 -0.29(-1.19%)
Aug 29, 2007 23.84 24.33 23.65 24.32 54,157 +1.13(+4.86%)
Aug 28, 2007 23.85 23.85 23.10 23.20 38,796 -0.85(-3.53%)
Aug 27, 2007 24.04 24.15 23.79 24.04 38,599 -0.22(-0.90%)
Aug 24, 2007 23.76 24.35 23.73 24.26 59,474 +0.58(+2.44%)
Aug 23, 2007 23.72 23.87 23.46 23.68 42,931 -0.00(-0.02%)
Aug 22, 2007 23.26 23.69 23.26 23.69 47,658 +0.69(+2.98%)
Aug 21, 2007 22.85 23.16 22.85 23.00 58,095 -0.04(-0.15%)
Aug 20, 2007 23.21 23.21 22.57 23.04 149,670 +0.08(+0.37%)
Aug 17, 2007 22.85 23.57 22.34 22.95 67,548 +0.74(+3.32%)
Aug 16, 2007 21.33 22.22 20.77 22.22 99,649 -0.16(-0.73%)
Aug 15, 2007 22.85 23.39 22.38 22.38 82,121 -0.94(-4.05%)
Aug 14, 2007 23.99 24.88 23.32 23.32 72,078 -0.55(-2.32%)
Aug 13, 2007 24.08 24.18 23.81 23.88 180,589 +0.09(+0.38%)
Aug 10, 2007 23.42 23.88 23.25 23.78 95,119 -0.22(-0.91%)
Aug 09, 2007 23.89 24.29 23.52 24.00 107,723 -1.10(-4.37%)
Aug 08, 2007 24.63 25.10 24.34 25.10 58,292 +0.83(+3.41%)
Aug 07, 2007 24.07 24.43 23.79 24.27 57,504 -0.02(-0.06%)
Aug 06, 2007 23.92 24.43 23.49 24.29 80,152 +0.36(+1.52%)
Aug 03, 2007 24.10 24.60 23.87 23.92 93,150 -0.67(-2.74%)
Aug 02, 2007 24.48 25.33 24.39 24.60 72,275 +0.14(+0.58%)
Aug 01, 2007 24.42 24.62 23.36 24.45 134,112 -0.51(-2.03%)
Jul 31, 2007 25.39 25.41 24.81 24.96 64,594 -0.33(-1.30%)
Jul 30, 2007 24.88 25.33 24.81 25.29 150,064 +0.49(+1.96%)
Jul 27, 2007 25.08 25.26 24.70 24.81 205,009 -0.41(-1.61%)
Jul 26, 2007 25.85 25.85 24.65 25.21 167,985 -1.08(-4.10%)
Jul 25, 2007 26.30 26.37 26.01 26.29 199,888 +0.39(+1.51%)
Jul 24, 2007 25.99 26.58 25.88 25.90 175,272 -0.67(-2.50%)
Jul 23, 2007 26.38 26.63 26.38 26.56 369,646 +0.52(+2.01%)
Jul 20, 2007 26.25 26.29 25.97 26.04 666,033 -0.16(-0.62%)
Jul 19, 2007 26.18 26.39 26.07 26.20 305,052 +0.12(+0.45%)
Jul 18, 2007 26.05 26.11 25.81 26.08 128,401 -0.14(-0.54%)
Jul 17, 2007 26.18 26.28 26.07 26.23 105,360 +0.04(+0.16%)
Jul 16, 2007 26.23 26.34 26.15 26.19 175,862 -0.17(-0.66%)
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.