Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.73 -0.31 (-0.69%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.47	13.83	13.18	13.60	0	-0.08(-0.61%)
Feb 26, 2009	13.96	14.08	13.67	13.68	166,489	-0.22(-1.62%)
Feb 25, 2009	14.00	14.06	13.68	13.90	112,013	-0.10(-0.70%)
Feb 24, 2009	13.55	14.06	13.55	14.00	250,642	+0.59(+4.37%)
Feb 23, 2009	13.80	13.82	13.30	13.42	110,203	-0.17(-1.22%)
Feb 20, 2009	13.52	13.77	13.43	13.58	318,362	-0.39(-2.80%)
Feb 19, 2009	14.12	14.32	13.90	13.97	100,432	-0.04(-0.28%)
Feb 18, 2009	13.89	14.49	13.81	14.01	179,008	+0.21(+1.56%)
Feb 17, 2009	14.10	14.34	13.78	13.80	151,432	-0.96(-6.52%)
Feb 13, 2009	14.82	14.84	14.63	14.76	29,949	+0.02(+0.17%)
Feb 12, 2009	14.43	14.73	14.29	14.73	138,037	-0.16(-1.05%)
Feb 11, 2009	14.79	14.92	14.49	14.89	66,450	+0.37(+2.52%)
Feb 10, 2009	15.24	15.24	14.51	14.52	129,276	-0.78(-5.07%)
Feb 09, 2009	15.21	15.41	15.18	15.30	54,643	-0.16(-1.01%)
Feb 06, 2009	15.12	15.62	15.12	15.46	46,208	+0.52(+3.46%)
Feb 05, 2009	14.47	15.03	14.44	14.94	63,426	+0.37(+2.51%)
Feb 04, 2009	14.63	14.88	14.50	14.57	45,059	-0.07(-0.47%)
Feb 03, 2009	14.58	14.65	14.30	14.64	202,367	+0.33(+2.32%)

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.