Wisdomtree EM High Div Fund (NY: DEM )

42.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 34.65 34.65 34.31 34.61 354,752 -0.32(-0.90%)
May 30, 2023 35.16 35.16 34.80 34.92 598,647 -0.24(-0.69%)
May 26, 2023 35.01 35.24 34.98 35.16 188,165 +0.45(+1.28%)
May 25, 2023 34.95 34.95 34.69 34.72 262,900 -0.18(-0.51%)
May 24, 2023 35.03 35.12 34.88 34.90 188,979 -0.22(-0.63%)
May 23, 2023 35.26 35.37 35.12 35.12 203,114 -0.37(-1.05%)
May 22, 2023 35.59 35.66 35.49 35.49 558,419 -0.07(-0.21%)
May 19, 2023 35.60 35.60 35.44 35.56 237,262 +0.04(+0.10%)
May 18, 2023 35.49 35.57 35.35 35.53 215,325 +0.02(+0.05%)
May 17, 2023 35.39 35.54 35.30 35.51 218,142 +0.19(+0.53%)
May 16, 2023 35.47 35.57 35.29 35.32 204,658 -0.33(-0.94%)
May 15, 2023 35.39 35.66 35.31 35.66 416,751 +0.55(+1.56%)
May 12, 2023 35.16 35.19 35.00 35.11 144,667 -0.26(-0.73%)
May 11, 2023 35.37 35.42 35.10 35.37 350,152 -0.37(-1.04%)
May 10, 2023 35.92 35.92 35.57 35.74 226,916 -0.21(-0.59%)
May 09, 2023 35.85 35.97 35.79 35.95 273,128 -0.06(-0.15%)
May 08, 2023 36.14 36.19 35.97 36.01 604,769 +0.17(+0.47%)
May 05, 2023 35.55 35.86 35.49 35.84 241,306 +0.58(+1.63%)
May 04, 2023 35.36 35.39 35.19 35.27 233,230 +0.21(+0.61%)
May 03, 2023 35.13 35.26 35.02 35.05 205,163 +0.03(+0.08%)
May 02, 2023 35.26 35.29 34.93 35.03 428,286 -0.28(-0.79%)
May 01, 2023 35.39 35.58 35.30 35.30 287,305 -0.19(-0.52%)
Apr 28, 2023 35.33 35.49 35.28 35.49 211,113 +0.20(+0.58%)
Apr 27, 2023 35.05 35.36 35.04 35.29 188,679 +0.43(+1.22%)
Apr 26, 2023 35.03 35.03 34.82 34.86 252,550 +0.06(+0.16%)
Apr 25, 2023 34.98 34.98 34.73 34.80 261,491 -0.59(-1.68%)
Apr 24, 2023 35.37 35.40 35.26 35.40 187,437 +0.07(+0.21%)
Apr 21, 2023 35.46 35.50 35.18 35.32 382,196 -0.37(-1.04%)
Apr 20, 2023 35.64 35.79 35.58 35.69 317,833 +0.04(+0.10%)
Apr 19, 2023 35.72 35.72 35.55 35.66 154,863 -0.46(-1.28%)
Apr 18, 2023 36.09 36.14 35.99 36.12 295,325 +0.04(+0.10%)
Apr 17, 2023 36.10 36.10 35.92 36.08 319,510 +0.06(+0.18%)
Apr 14, 2023 35.96 36.08 35.84 36.02 200,460 -0.07(-0.21%)
Apr 13, 2023 35.98 36.11 35.96 36.09 223,208 +0.32(+0.91%)
Apr 12, 2023 35.96 35.98 35.71 35.77 239,944 +0.05(+0.13%)
Apr 11, 2023 35.55 35.72 35.42 35.72 382,253 +0.69(+1.96%)
Apr 10, 2023 34.97 35.12 34.92 35.03 168,708 +0.01(+0.03%)
Apr 06, 2023 34.94 35.10 34.86 35.03 231,095 -0.07(-0.21%)
Apr 05, 2023 35.30 35.32 34.93 35.10 508,867 -0.25(-0.71%)
Apr 04, 2023 35.35 35.44 35.22 35.35 287,897 -0.01(-0.03%)
Apr 03, 2023 35.12 35.41 35.12 35.36 444,392 +0.23(+0.66%)
Mar 31, 2023 35.21 35.29 35.04 35.13 220,186 -0.07(-0.21%)
Mar 30, 2023 35.20 35.21 35.02 35.20 253,994 +0.40(+1.15%)
Mar 29, 2023 34.83 34.89 34.75 34.80 268,858 +0.11(+0.32%)
Mar 28, 2023 34.59 34.74 34.55 34.69 724,230 +0.20(+0.59%)
Mar 27, 2023 34.39 34.49 34.28 34.49 262,441 -0.02(-0.05%)
Mar 24, 2023 34.37 34.51 34.18 34.51 166,694 -0.07(-0.21%)
Mar 23, 2023 34.84 35.03 34.52 34.58 346,510 +0.03(+0.08%)
Mar 22, 2023 34.56 34.98 34.51 34.55 309,678 +0.16(+0.46%)
Mar 21, 2023 34.38 34.40 34.22 34.40 162,557 +0.11(+0.32%)
Mar 20, 2023 34.23 34.37 34.15 34.28 175,615 +0.12(+0.35%)
Mar 17, 2023 34.27 34.30 34.09 34.16 163,307 +0.00(+0.00%)
Mar 16, 2023 33.79 34.19 33.69 34.16 372,700 +0.29(+0.85%)
Mar 15, 2023 33.83 33.88 33.57 33.88 667,704 -0.54(-1.56%)
Mar 14, 2023 34.42 34.57 34.27 34.41 345,768 -0.03(-0.08%)
Mar 13, 2023 34.36 34.68 34.28 34.44 298,351 +0.09(+0.27%)
Mar 10, 2023 34.52 34.69 34.29 34.35 311,182 -0.17(-0.48%)
Mar 09, 2023 34.87 34.98 34.48 34.52 758,250 -0.57(-1.63%)
Mar 08, 2023 35.02 35.19 34.95 35.09 557,779 +0.19(+0.56%)
Mar 07, 2023 35.33 35.36 34.83 34.89 243,900 -0.42(-1.18%)
Mar 06, 2023 35.36 35.43 35.26 35.31 258,805 -0.10(-0.29%)
Mar 03, 2023 35.19 35.43 35.14 35.41 352,875 +0.37(+1.06%)
Mar 02, 2023 34.89 35.11 34.83 35.04 348,695 +0.12(+0.34%)
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.