Wisdomtree EM High Div Fund (NY: DEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	42.68	42.87	42.61	42.83	139,440	+0.38(+0.90%)
Nov 04, 2024	42.59	42.67	42.43	42.45	241,919	+0.13(+0.31%)
Nov 01, 2024	42.77	42.77	42.28	42.32	178,683	+0.05(+0.12%)
Oct 31, 2024	42.38	42.38	42.10	42.27	206,562	-0.12(-0.28%)
Oct 30, 2024	42.41	42.53	42.30	42.39	160,287	-0.27(-0.63%)
Oct 29, 2024	42.85	42.85	42.65	42.66	173,974	-0.30(-0.70%)
Oct 28, 2024	42.90	43.02	42.87	42.96	170,979	+0.09(+0.21%)
Oct 25, 2024	42.87	43.10	42.79	42.87	186,083	-0.13(-0.30%)
Oct 24, 2024	42.99	43.02	42.79	43.00	143,666	+0.06(+0.14%)
Oct 23, 2024	43.00	43.07	42.77	42.94	262,469	-0.32(-0.74%)
Oct 22, 2024	43.24	43.33	43.19	43.26	269,874	+0.00(+0.00%)
Oct 21, 2024	43.33	43.34	43.06	43.26	162,609	-0.29(-0.67%)
Oct 18, 2024	43.85	43.85	43.48	43.55	796,203	+0.22(+0.51%)
Oct 17, 2024	43.41	43.43	43.23	43.33	201,044	-0.43(-0.98%)
Oct 16, 2024	43.56	43.84	43.56	43.76	901,200	+0.31(+0.71%)
Oct 15, 2024	43.94	43.94	43.38	43.45	206,171	-0.80(-1.81%)
Oct 14, 2024	44.09	44.33	43.96	44.25	175,579	+0.05(+0.11%)
Oct 11, 2024	43.72	44.23	43.72	44.20	197,719	+0.33(+0.75%)
Oct 10, 2024	43.75	43.92	43.51	43.87	173,377	+0.38(+0.87%)
Oct 09, 2024	43.17	43.58	43.17	43.49	270,366	-0.41(-0.93%)
Oct 08, 2024	44.08	44.08	43.61	43.90	200,972	-1.22(-2.70%)
Oct 07, 2024	44.98	45.20	44.90	45.12	203,365	+0.28(+0.62%)
Oct 04, 2024	44.65	44.85	44.54	44.84	155,036	+0.56(+1.26%)
Oct 03, 2024	44.00	44.37	43.99	44.28	202,128	-0.48(-1.07%)
Oct 02, 2024	44.83	44.83	44.52	44.76	595,713	+0.62(+1.40%)
Oct 01, 2024	44.23	44.23	43.78	44.14	561,538	+0.13(+0.30%)
Sep 30, 2024	44.30	44.31	43.86	44.01	362,428	-0.72(-1.61%)
Sep 27, 2024	45.07	45.09	44.72	44.73	491,108	-0.31(-0.69%)
Sep 26, 2024	45.32	45.32	44.82	45.04	617,894	+1.05(+2.39%)
Sep 25, 2024	44.27	44.32	43.96	43.99	255,581	-0.34(-0.77%)
Sep 24, 2024	43.86	44.40	43.86	44.33	487,129	+1.61(+3.77%)
Sep 23, 2024	42.58	42.82	42.57	42.72	155,137	+0.41(+0.97%)
Sep 20, 2024	42.48	42.51	42.25	42.31	154,262	-0.25(-0.60%)
Sep 19, 2024	42.46	42.65	42.26	42.56	166,158	+0.64(+1.54%)
Sep 18, 2024	42.09	42.45	41.86	41.92	222,419	-0.23(-0.56%)
Sep 17, 2024	42.25	42.30	42.03	42.15	167,321	+0.08(+0.19%)
Sep 16, 2024	42.11	42.14	41.91	42.07	168,196	+0.25(+0.61%)
Sep 13, 2024	41.84	41.93	41.78	41.82	117,773	+0.22(+0.54%)
Sep 12, 2024	41.29	41.60	41.23	41.60	196,065	+0.29(+0.71%)
Sep 11, 2024	41.04	41.32	40.64	41.30	258,866	+0.11(+0.26%)
Sep 10, 2024	41.24	41.36	40.93	41.20	555,422	-0.21(-0.52%)
Sep 09, 2024	41.31	41.50	41.28	41.41	292,912	+0.19(+0.45%)
Sep 06, 2024	42.01	42.04	41.20	41.22	522,186	-0.67(-1.61%)
Sep 05, 2024	41.90	42.05	41.78	41.90	308,536	-0.01(-0.02%)
Sep 04, 2024	42.05	42.20	41.79	41.91	335,404	-0.14(-0.33%)

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.