FinancialContent is the trusted provider of stock market information to the media industry.
Wisdomtree EM Dividends Fund (NY: DVEM)
30.36 USD  -0.23 (-0.75%)
Official Closing Price  /  Updated: 4:10 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 30.52 30.52 30.31 30.36 8,100 -0.23(-0.75%)
Jun 13, 2019 30.62 30.62 30.59 30.59 619 +0.04(+0.13%)
Jun 12, 2019 30.75 30.77 30.50 30.55 3,219 -0.33(-1.06%)
Jun 11, 2019 30.88 30.88 30.88 30.88 889 +0.22(+0.72%)
Jun 10, 2019 30.61 30.67 30.61 30.66 7,281 +0.35(+1.14%)
Jun 07, 2019 30.52 30.52 30.31 30.31 2,000 +0.22(+0.73%)
Jun 06, 2019 30.17 30.17 30.03 30.09 5,224 -0.05(-0.18%)
Jun 05, 2019 30.13 30.16 30.13 30.14 773 -0.16(-0.52%)
Jun 04, 2019 30.16 30.30 30.16 30.30 2,706 -0.01(-0.04%)
Jun 03, 2019 30.42 30.43 30.23 30.31 1,695 +0.35(+1.16%)
May 31, 2019 29.96 30.00 29.88 29.96 2,400 +0.17(+0.59%)
May 30, 2019 29.92 29.95 29.78 29.79 3,758 +0.17(+0.57%)
May 29, 2019 29.47 29.73 29.47 29.62 9,967 +0.09(+0.31%)
May 28, 2019 29.67 29.67 29.52 29.53 5,034 -0.01(-0.04%)
May 24, 2019 29.70 29.70 29.54 29.54 2,400 +0.12(+0.39%)
May 23, 2019 29.45 29.45 29.22 29.42 24,009 -0.45(-1.50%)
May 22, 2019 29.95 29.95 29.85 29.87 5,262 +0.05(+0.18%)
May 21, 2019 29.82 29.83 29.77 29.82 1,213 +0.23(+0.76%)
May 20, 2019 29.43 29.66 29.43 29.59 1,546 +0.06(+0.22%)
May 17, 2019 29.68 29.76 29.53 29.53 13,100 -0.46(-1.53%)
May 16, 2019 30.19 30.25 29.98 29.99 8,465 -0.13(-0.43%)
May 15, 2019 30.02 30.16 30.02 30.12 2,237 +0.05(+0.18%)
May 14, 2019 30.01 30.11 30.00 30.07 1,324 +0.56(+1.89%)
May 13, 2019 29.90 29.90 29.45 29.51 23,122 -1.07(-3.50%)
May 10, 2019 30.20 30.58 30.18 30.58 3,000 +0.21(+0.69%)
May 09, 2019 30.33 30.50 30.11 30.37 5,761 -0.43(-1.40%)
May 08, 2019 31.04 31.04 30.80 30.80 2,519 -0.13(-0.43%)
May 07, 2019 31.24 31.24 30.83 30.93 5,360 -0.62(-1.96%)
May 06, 2019 31.29 31.55 31.29 31.55 6,740 -0.43(-1.35%)
May 03, 2019 31.89 32.00 31.89 31.98 1,800 +0.31(+0.98%)
May 02, 2019 31.67 31.70 31.63 31.67 2,537 -0.05(-0.14%)
May 01, 2019 31.88 32.10 31.71 31.71 7,442 -0.08(-0.27%)
Apr 30, 2019 31.75 31.83 31.73 31.80 6,058 -0.04(-0.11%)
Apr 29, 2019 31.77 31.84 31.77 31.84 2,126 +0.08(+0.26%)
Apr 26, 2019 31.63 31.75 31.63 31.75 1,400 +0.16(+0.52%)
Apr 25, 2019 31.57 31.73 31.49 31.59 282,557 -0.08(-0.25%)
Apr 24, 2019 31.90 31.90 31.67 31.67 1,883 -0.50(-1.55%)
Apr 23, 2019 32.12 32.24 31.98 32.17 17,076 +0.05(+0.17%)
Apr 22, 2019 32.16 32.16 32.07 32.11 174,844 -0.35(-1.07%)
Apr 18, 2019 32.45 32.57 32.45 32.46 5,000 -0.16(-0.49%)
Apr 17, 2019 32.59 32.64 32.59 32.62 1,620 +0.18(+0.54%)
Apr 16, 2019 32.36 32.49 32.36 32.44 1,191 +0.24(+0.75%)
Apr 15, 2019 32.18 32.20 32.11 32.20 5,803 -0.13(-0.40%)
Apr 12, 2019 32.42 32.43 32.27 32.33 4,100 +0.36(+1.12%)
Apr 11, 2019 32.06 32.29 31.95 31.97 5,096 -0.51(-1.56%)
Apr 10, 2019 32.46 32.48 32.46 32.48 938 +0.12(+0.36%)
Apr 09, 2019 32.26 32.36 32.25 32.36 12,519 +0.03(+0.08%)
Apr 08, 2019 32.30 32.41 32.28 32.33 3,864 -0.10(-0.30%)
Apr 05, 2019 32.15 32.43 32.15 32.43 3,500 +0.25(+0.77%)
Apr 04, 2019 32.06 32.25 32.06 32.18 3,414 +0.18(+0.57%)
Apr 03, 2019 32.09 32.15 31.95 32.00 5,887 +0.25(+0.80%)
Apr 02, 2019 31.87 31.88 31.68 31.75 4,413 -0.20(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.