Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.00 -0.27 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.28 27.70 27.22 27.60 1,606,858 +0.04(+0.13%)
Jan 30, 2014 27.70 27.75 27.50 27.56 1,346,965 +0.20(+0.74%)
Jan 29, 2014 27.44 27.70 27.28 27.36 3,523,137 -0.55(-1.98%)
Jan 28, 2014 27.85 27.98 27.78 27.91 2,742,943 +0.12(+0.43%)
Jan 27, 2014 27.93 27.99 27.54 27.79 4,123,144 -0.08(-0.30%)
Jan 24, 2014 28.23 28.33 27.87 27.88 2,346,793 -0.65(-2.29%)
Jan 23, 2014 28.96 28.96 28.35 28.53 1,915,217 -0.65(-2.22%)
Jan 22, 2014 29.09 29.21 28.98 29.18 2,191,843 +0.29(+1.01%)
Jan 21, 2014 29.01 29.06 28.79 28.89 1,143,120 +0.05(+0.19%)
Jan 17, 2014 28.95 28.83 28.83 28.83 1,399,678 -0.10(-0.33%)
Jan 16, 2014 29.06 29.09 28.88 28.93 1,175,541 -0.14(-0.49%)
Jan 15, 2014 29.15 29.10 29.00 29.07 1,174,946 -0.08(-0.29%)
Jan 14, 2014 29.01 29.21 28.89 29.15 1,551,284 +0.38(+1.32%)
Jan 13, 2014 29.11 29.18 28.72 28.77 955,098 -0.32(-1.10%)
Jan 10, 2014 28.80 29.18 28.79 29.09 1,463,535 +0.42(+1.47%)
Jan 09, 2014 28.86 28.86 28.49 28.67 1,361,656 -0.23(-0.78%)
Jan 08, 2014 29.03 29.06 28.79 28.90 1,322,484 -0.10(-0.35%)
Jan 07, 2014 29.04 29.17 28.95 29.00 976,761 +0.07(+0.23%)
Jan 06, 2014 29.12 29.16 28.91 28.93 1,113,466 -0.23(-0.77%)
Jan 03, 2014 29.40 29.40 29.09 29.16 741,846 -0.07(-0.24%)
Jan 02, 2014 29.82 29.84 29.22 29.23 1,384,989 -1.06(-3.51%)
Dec 31, 2013 30.19 30.29 30.29 30.29 2,390,520 +0.18(+0.61%)
Dec 30, 2013 30.04 30.17 30.00 30.11 2,154,135 +0.10(+0.34%)
Dec 27, 2013 29.89 30.02 29.78 30.01 1,661,434 +0.26(+0.88%)
Dec 26, 2013 29.87 29.95 29.75 29.75 1,987,859 -0.22(-0.73%)
Dec 24, 2013 29.83 30.01 29.83 29.97 1,264,457 +0.18(+0.61%)
Dec 23, 2013 29.70 29.91 29.69 29.78 2,397,389 +0.19(+0.63%)
Dec 20, 2013 29.62 29.83 29.55 29.60 3,485,232 -0.14(-0.47%)
Dec 19, 2013 29.57 29.80 29.49 29.74 1,987,352 -0.43(-1.41%)
Dec 18, 2013 29.74 30.35 29.44 30.16 1,713,357 +0.57(+1.92%)
Dec 17, 2013 29.62 29.75 29.57 29.59 3,719,223 -0.13(-0.44%)
Dec 16, 2013 29.65 29.89 29.64 29.73 2,707,047 +0.14(+0.46%)
Dec 13, 2013 29.55 29.65 29.45 29.59 1,926,167 +0.07(+0.24%)
Dec 12, 2013 29.55 29.62 29.41 29.52 1,689,398 -0.12(-0.39%)
Dec 11, 2013 30.10 30.10 29.58 29.64 1,379,134 -0.66(-2.17%)
Dec 10, 2013 30.19 30.31 30.16 30.29 1,105,195 +0.00(+0.00%)
Dec 09, 2013 30.15 30.44 30.15 30.29 846,224 -0.05(-0.16%)
Dec 06, 2013 30.01 30.40 30.01 30.34 2,209,237 +0.63(+2.13%)
Dec 05, 2013 29.69 29.88 29.65 29.71 1,002,933 -0.14(-0.46%)
Dec 04, 2013 29.74 29.90 29.56 29.84 1,360,043 -0.05(-0.16%)
Dec 03, 2013 29.93 30.09 29.70 29.89 1,718,334 -0.08(-0.26%)
Dec 02, 2013 30.48 30.51 29.92 29.97 1,487,485 -0.60(-1.95%)
Nov 29, 2013 30.65 30.65 30.45 30.56 435,301 +0.19(+0.64%)
Nov 27, 2013 30.31 30.48 30.23 30.37 871,266 +0.07(+0.21%)
Nov 26, 2013 30.19 30.37 30.13 30.30 1,391,261 +0.02(+0.06%)
Nov 25, 2013 30.66 30.67 30.24 30.29 1,357,118 -0.47(-1.52%)
Nov 22, 2013 30.66 30.78 30.55 30.75 754,715 +0.21(+0.68%)
Nov 21, 2013 30.33 30.59 30.33 30.55 1,189,279 +0.01(+0.04%)
Nov 20, 2013 31.02 31.02 30.48 30.53 1,059,530 -0.30(-0.98%)
Nov 19, 2013 31.18 31.31 30.82 30.84 962,858 -0.32(-1.04%)
Nov 18, 2013 31.25 31.47 31.15 31.16 802,046 +0.27(+0.88%)
Nov 15, 2013 30.65 31.04 30.65 30.89 1,827,397 +0.47(+1.53%)
Nov 14, 2013 30.14 30.46 30.02 30.42 1,301,019 +0.30(+1.00%)
Nov 12, 2013 30.23 30.37 29.97 30.12 1,110,820 -0.21(-0.68%)
Nov 11, 2013 30.48 30.49 30.29 30.33 620,541 -0.18(-0.60%)
Nov 08, 2013 30.49 30.54 30.25 30.51 1,063,065 -0.09(-0.31%)
Nov 07, 2013 31.24 31.24 30.58 30.61 687,715 -0.57(-1.82%)
Nov 06, 2013 31.12 31.28 31.10 31.17 762,451 +0.15(+0.48%)
Nov 05, 2013 31.17 31.24 31.01 31.02 660,344 -0.61(-1.94%)
Nov 04, 2013 31.47 31.64 31.47 31.64 747,554 +0.18(+0.58%)
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.