Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.03 -0.24 (-0.54%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.38 16.62 16.30 16.52 102,012 -0.03(-0.15%)
Dec 30, 2008 16.17 16.55 16.16 16.55 261,283 +0.44(+2.74%)
Dec 29, 2008 15.94 16.11 15.82 16.11 258,285 +0.18(+1.15%)
Dec 26, 2008 16.14 16.14 15.77 15.92 97,894 -0.04(-0.24%)
Dec 24, 2008 15.89 16.81 15.77 15.96 108,215 -0.00(-0.02%)
Dec 23, 2008 15.76 16.07 15.74 15.96 324,528 -0.01(-0.06%)
Dec 22, 2008 16.20 16.28 15.65 15.97 468,326 -1.38(-7.93%)
Dec 19, 2008 17.34 17.62 17.21 17.35 69,632 -0.04(-0.20%)
Dec 18, 2008 17.80 17.91 17.10 17.39 107,843 -0.10(-0.58%)
Dec 17, 2008 17.43 17.73 17.26 17.49 320,509 -0.25(-1.40%)
Dec 16, 2008 16.88 17.74 16.88 17.74 104,792 +1.25(+7.61%)
Dec 15, 2008 16.64 16.76 16.38 16.48 84,768 -0.26(-1.58%)
Dec 12, 2008 16.27 16.76 16.25 16.75 122,072 +0.09(+0.52%)
Dec 11, 2008 16.81 17.07 16.37 16.66 85,131 -0.20(-1.18%)
Dec 10, 2008 16.68 16.96 16.46 16.86 215,917 +0.42(+2.53%)
Dec 09, 2008 16.17 16.77 16.16 16.44 170,002 +0.05(+0.34%)
Dec 08, 2008 16.27 16.72 16.26 16.39 287,786 +0.23(+1.42%)
Dec 05, 2008 15.23 16.16 15.23 16.16 291,467 +0.64(+4.16%)
Dec 04, 2008 15.53 16.21 15.21 15.51 310,099 -0.47(-2.95%)
Dec 03, 2008 15.71 16.03 15.51 15.98 125,089 +0.04(+0.25%)
Dec 02, 2008 15.73 16.12 15.57 15.94 77,805 +0.53(+3.43%)
Dec 01, 2008 16.04 16.04 15.23 15.42 27,175 -0.95(-5.83%)
Nov 28, 2008 16.38 16.45 16.25 16.37 9,289 -0.32(-1.92%)
Nov 26, 2008 15.97 16.77 15.85 16.69 87,738 +0.48(+2.94%)
Nov 25, 2008 16.20 16.34 15.75 16.21 75,721 -0.04(-0.23%)
Nov 24, 2008 15.71 16.38 15.49 16.25 53,851 +0.69(+4.42%)
Nov 21, 2008 14.90 15.56 14.59 15.56 117,772 +1.23(+8.57%)
Nov 20, 2008 14.87 15.23 13.97 14.33 210,578 -0.85(-5.59%)
Nov 19, 2008 15.70 15.82 14.95 15.18 233,976 -0.80(-4.99%)
Nov 18, 2008 15.98 16.10 15.40 15.98 95,974 +0.11(+0.70%)
Nov 17, 2008 15.88 16.42 15.83 15.87 64,291 -0.19(-1.17%)
Nov 14, 2008 16.34 16.68 15.88 16.06 91,023 -0.98(-5.75%)
Nov 13, 2008 16.05 17.04 15.29 17.04 277,105 +1.27(+8.09%)
Nov 12, 2008 16.30 16.30 15.60 15.76 46,141 -0.86(-5.16%)
Nov 11, 2008 16.76 16.76 16.25 16.62 87,716 -0.14(-0.82%)
Nov 10, 2008 17.34 17.40 16.76 16.76 70,719 -0.45(-2.60%)
Nov 07, 2008 17.10 17.34 16.88 17.20 117,258 +0.70(+4.25%)
Nov 06, 2008 16.96 17.27 16.32 16.50 135,229 -0.89(-5.11%)
Nov 05, 2008 18.05 18.44 17.17 17.39 211,035 -1.37(-7.29%)
Nov 04, 2008 18.10 18.77 18.05 18.76 117,154 +1.29(+7.40%)
Nov 03, 2008 17.76 17.77 17.32 17.47 219,578 -0.06(-0.32%)
Oct 31, 2008 16.89 17.61 16.89 17.52 56,157 +0.44(+2.56%)
Oct 30, 2008 17.19 17.87 16.48 17.09 119,275 +0.73(+4.44%)
Oct 29, 2008 16.07 16.96 15.90 16.36 41,102 -0.63(-3.71%)
Oct 28, 2008 15.67 16.99 15.17 16.99 207,082 +2.26(+15.38%)
Oct 27, 2008 15.17 15.36 14.45 14.73 233,361 -0.49(-3.20%)
Oct 24, 2008 14.32 15.41 13.76 15.21 287,879 -0.53(-3.39%)
Oct 23, 2008 15.70 17.97 15.02 15.75 193,776 +0.31(+2.01%)
Oct 22, 2008 16.45 16.45 15.33 15.44 77,348 -1.45(-8.60%)
Oct 21, 2008 17.25 20.62 16.89 16.89 163,615 -0.99(-5.54%)
Oct 20, 2008 17.40 18.04 17.28 17.88 166,725 +0.51(+2.95%)
Oct 17, 2008 17.08 18.11 16.93 17.37 56,297 -0.53(-2.97%)
Oct 16, 2008 17.82 18.86 16.86 17.90 96,578 +0.77(+4.52%)
Oct 15, 2008 18.64 18.64 17.12 17.12 203,679 -2.03(-10.58%)
Oct 14, 2008 20.20 20.20 18.79 19.15 133,317 -0.43(-2.20%)
Oct 13, 2008 17.26 22.93 16.05 19.58 225,484 +2.31(+13.38%)
Oct 10, 2008 16.67 17.85 16.30 17.27 142,600 +0.11(+0.62%)
Oct 09, 2008 19.12 19.18 16.75 17.16 288,694 -1.56(-8.35%)
Oct 08, 2008 18.35 20.52 18.23 18.73 142,805 -0.02(-0.11%)
Oct 07, 2008 19.90 20.12 18.63 18.75 281,977 -0.75(-3.85%)
Oct 06, 2008 19.82 19.82 18.25 19.50 389,897 -1.15(-5.56%)
Oct 03, 2008 21.37 21.85 20.60 20.65 133,569 -0.38(-1.81%)
Oct 02, 2008 21.62 21.82 20.93 21.03 93,473 -0.96(-4.39%)
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.