Wisdomtree EM High Div Fund (NY: DEM )

37.90 +0.48 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 37.73 37.98 37.70 37.90 174,586 +0.48(+1.28%)
May 25, 2023 37.67 37.67 37.39 37.42 243,928 -0.19(-0.51%)
May 24, 2023 37.76 37.85 37.59 37.61 175,341 -0.24(-0.63%)
May 23, 2023 38.00 38.12 37.85 37.85 188,456 -0.40(-1.05%)
May 22, 2023 38.36 38.44 38.25 38.25 518,120 -0.08(-0.21%)
May 19, 2023 38.37 38.37 38.20 38.33 220,140 +0.04(+0.10%)
May 18, 2023 38.25 38.34 38.10 38.29 199,786 +0.02(+0.05%)
May 17, 2023 38.14 38.30 38.05 38.27 202,400 +0.20(+0.53%)
May 16, 2023 38.23 38.34 38.04 38.07 189,889 -0.36(-0.94%)
May 15, 2023 38.14 38.43 38.06 38.43 386,676 +0.59(+1.56%)
May 12, 2023 37.90 37.93 37.72 37.84 134,227 -0.28(-0.73%)
May 11, 2023 38.12 38.17 37.83 38.12 324,883 -0.40(-1.04%)
May 10, 2023 38.71 38.71 38.34 38.52 210,541 -0.23(-0.59%)
May 09, 2023 38.64 38.77 38.57 38.75 253,418 -0.06(-0.15%)
May 08, 2023 38.95 39.00 38.77 38.81 561,125 +0.18(+0.47%)
May 05, 2023 38.31 38.65 38.25 38.63 223,892 +0.62(+1.63%)
May 04, 2023 38.11 38.15 37.93 38.01 216,399 +0.23(+0.61%)
May 03, 2023 37.86 38.00 37.75 37.78 190,357 +0.03(+0.08%)
May 02, 2023 38.00 38.03 37.65 37.75 397,378 -0.30(-0.79%)
May 01, 2023 38.14 38.35 38.05 38.05 266,571 -0.20(-0.52%)
Apr 28, 2023 38.08 38.25 38.02 38.25 195,878 +0.22(+0.58%)
Apr 27, 2023 37.78 38.10 37.77 38.03 175,063 +0.46(+1.22%)
Apr 26, 2023 37.76 37.76 37.53 37.57 234,325 +0.06(+0.16%)
Apr 25, 2023 37.70 37.70 37.43 37.51 242,620 -0.64(-1.68%)
Apr 24, 2023 38.12 38.15 38.00 38.15 173,911 +0.08(+0.21%)
Apr 21, 2023 38.22 38.26 37.92 38.07 354,614 -0.40(-1.04%)
Apr 20, 2023 38.41 38.57 38.35 38.47 294,896 +0.04(+0.10%)
Apr 19, 2023 38.50 38.50 38.31 38.43 143,687 -0.50(-1.28%)
Apr 18, 2023 38.90 38.95 38.79 38.93 274,013 +0.04(+0.10%)
Apr 17, 2023 38.91 38.91 38.71 38.89 296,452 +0.07(+0.18%)
Apr 14, 2023 38.76 38.89 38.62 38.82 185,994 -0.08(-0.21%)
Apr 13, 2023 38.78 38.92 38.76 38.90 207,100 +0.35(+0.91%)
Apr 12, 2023 38.76 38.78 38.49 38.55 222,628 +0.05(+0.13%)
Apr 11, 2023 38.32 38.50 38.17 38.50 354,667 +0.74(+1.96%)
Apr 10, 2023 37.69 37.85 37.63 37.76 156,533 +0.01(+0.03%)
Apr 06, 2023 37.66 37.83 37.57 37.75 214,418 -0.08(-0.21%)
Apr 05, 2023 38.05 38.07 37.65 37.83 472,144 -0.27(-0.71%)
Apr 04, 2023 38.10 38.20 37.96 38.10 267,121 -0.01(-0.03%)
Apr 03, 2023 37.85 38.16 37.85 38.11 412,322 +0.25(+0.66%)
Mar 31, 2023 37.95 38.03 37.76 37.86 204,296 -0.08(-0.21%)
Mar 30, 2023 37.94 37.95 37.74 37.94 235,664 +0.43(+1.15%)
Mar 29, 2023 37.54 37.60 37.45 37.51 249,456 +0.12(+0.32%)
Mar 28, 2023 37.28 37.44 37.24 37.39 671,965 +0.22(+0.59%)
Mar 27, 2023 37.07 37.17 36.95 37.17 243,502 -0.02(-0.05%)
Mar 24, 2023 37.04 37.19 36.84 37.19 154,664 -0.08(-0.21%)
Mar 23, 2023 37.55 37.76 37.20 37.27 321,504 +0.03(+0.08%)
Mar 22, 2023 37.25 37.70 37.19 37.24 287,329 +0.17(+0.46%)
Mar 21, 2023 37.05 37.08 36.88 37.07 150,826 +0.12(+0.32%)
Mar 20, 2023 36.89 37.04 36.81 36.95 162,941 +0.13(+0.35%)
Mar 17, 2023 36.93 36.97 36.75 36.82 151,522 +0.00(+0.00%)
Mar 16, 2023 36.42 36.85 36.31 36.82 345,803 +0.31(+0.85%)
Mar 15, 2023 36.46 36.51 36.18 36.51 619,518 -0.58(-1.56%)
Mar 14, 2023 37.10 37.26 36.93 37.09 320,815 -0.03(-0.08%)
Mar 13, 2023 37.03 37.38 36.95 37.12 276,820 +0.10(+0.27%)
Mar 10, 2023 37.20 37.39 36.96 37.02 288,725 -0.18(-0.48%)
Mar 09, 2023 37.58 37.70 37.16 37.20 703,529 -0.62(-1.63%)
Mar 08, 2023 37.75 37.93 37.66 37.82 517,525 +0.21(+0.56%)
Mar 07, 2023 38.08 38.12 37.54 37.61 226,298 -0.45(-1.18%)
Mar 06, 2023 38.11 38.18 38.01 38.06 240,127 -0.11(-0.29%)
Mar 03, 2023 37.93 38.19 37.88 38.17 327,409 +0.40(+1.06%)
Mar 02, 2023 37.61 37.84 37.53 37.77 323,530 +0.13(+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.