Wisdomtree EM High Div Fund (NY: DEM )

41.88 +0.06 (+0.16%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 40.78 40.87 40.64 40.68 602,441 -0.02(-0.05%)
Dec 28, 2023 40.79 40.87 40.63 40.70 398,997 +0.11(+0.27%)
Dec 27, 2023 40.52 40.65 40.46 40.59 485,202 +0.26(+0.64%)
Dec 26, 2023 40.32 40.38 40.23 40.33 246,040 +0.38(+0.95%)
Dec 22, 2023 39.98 40.05 39.83 39.95 430,957 +0.16(+0.39%)
Dec 21, 2023 39.66 39.81 39.56 39.80 299,471 +0.64(+1.65%)
Dec 20, 2023 39.58 39.58 39.13 39.15 390,048 -0.55(-1.37%)
Dec 19, 2023 39.61 39.78 39.59 39.70 274,639 +0.28(+0.70%)
Dec 18, 2023 39.34 39.42 39.20 39.42 311,028 +0.07(+0.18%)
Dec 15, 2023 39.45 39.51 39.32 39.35 358,444 -0.24(-0.60%)
Dec 14, 2023 39.27 39.62 39.27 39.59 476,000 +0.57(+1.45%)
Dec 13, 2023 38.44 39.04 38.30 39.02 446,953 +0.54(+1.39%)
Dec 12, 2023 38.40 38.52 38.26 38.49 261,164 -0.06(-0.15%)
Dec 11, 2023 38.31 38.58 38.31 38.54 614,533 +0.14(+0.36%)
Dec 08, 2023 38.28 38.49 38.23 38.41 201,088 -0.09(-0.23%)
Dec 07, 2023 38.44 38.51 38.38 38.50 203,337 +0.15(+0.39%)
Dec 06, 2023 38.57 38.63 38.35 38.35 211,005 -0.09(-0.23%)
Dec 05, 2023 38.40 38.48 38.29 38.44 202,321 -0.13(-0.33%)
Dec 04, 2023 38.76 38.84 38.50 38.56 237,981 -0.43(-1.09%)
Dec 01, 2023 38.66 39.07 38.59 38.99 429,032 +0.32(+0.82%)
Nov 30, 2023 38.65 38.70 38.49 38.67 214,092 -0.03(-0.08%)
Nov 29, 2023 38.76 38.89 38.69 38.70 216,290 -0.32(-0.81%)
Nov 28, 2023 38.81 39.06 38.80 39.02 454,886 +0.30(+0.77%)
Nov 27, 2023 38.77 38.77 38.62 38.72 204,125 -0.07(-0.18%)
Nov 24, 2023 38.75 38.90 38.75 38.79 113,027 +0.11(+0.28%)
Nov 22, 2023 38.75 38.77 38.56 38.68 217,925 -0.14(-0.36%)
Nov 21, 2023 38.97 38.99 38.76 38.82 285,967 -0.14(-0.36%)
Nov 20, 2023 38.75 39.01 38.75 38.96 334,391 +0.48(+1.24%)
Nov 17, 2023 38.39 38.56 38.39 38.49 219,582 +0.17(+0.44%)
Nov 16, 2023 38.29 38.44 38.15 38.32 592,848 -0.23(-0.59%)
Nov 15, 2023 38.48 38.68 38.43 38.54 322,199 +0.17(+0.44%)
Nov 14, 2023 38.02 38.43 38.02 38.38 379,411 +1.00(+2.68%)
Nov 13, 2023 37.26 37.51 37.22 37.37 243,535 +0.16(+0.43%)
Nov 10, 2023 37.07 37.27 37.02 37.22 310,010 +0.16(+0.43%)
Nov 09, 2023 37.32 37.45 37.02 37.06 207,064 -0.16(-0.43%)
Nov 08, 2023 37.40 37.44 37.18 37.22 299,403 -0.30(-0.79%)
Nov 07, 2023 37.53 37.55 37.33 37.51 392,972 -0.23(-0.60%)
Nov 06, 2023 37.82 37.87 37.69 37.74 280,808 +0.02(+0.05%)
Nov 03, 2023 37.47 37.80 37.47 37.72 284,901 +0.49(+1.31%)
Nov 02, 2023 37.04 37.27 37.03 37.24 341,811 +0.59(+1.60%)
Nov 01, 2023 36.27 36.67 36.24 36.65 340,817 +0.48(+1.32%)
Oct 31, 2023 36.06 36.20 35.99 36.17 257,799 -0.08(-0.22%)
Oct 30, 2023 36.49 36.49 36.09 36.25 260,251 +0.18(+0.49%)
Oct 27, 2023 36.45 36.48 36.02 36.07 355,740 -0.16(-0.44%)
Oct 26, 2023 36.10 36.28 36.02 36.23 413,389 -0.02(-0.05%)
Oct 25, 2023 36.33 36.40 36.18 36.25 358,525 -0.24(-0.65%)
Oct 24, 2023 36.25 36.55 36.25 36.49 590,146 +0.33(+0.91%)
Oct 23, 2023 36.15 36.34 35.98 36.16 262,437 -0.19(-0.52%)
Oct 20, 2023 36.54 36.59 36.33 36.35 1,772,850 -0.44(-1.19%)
Oct 19, 2023 36.95 37.02 36.75 36.79 325,692 -0.15(-0.40%)
Oct 18, 2023 37.18 37.21 36.87 36.94 360,717 -0.53(-1.40%)
Oct 17, 2023 37.24 37.60 37.23 37.46 437,574 -0.13(-0.34%)
Oct 16, 2023 37.27 37.67 37.27 37.59 428,493 +0.44(+1.17%)
Oct 13, 2023 37.33 37.44 37.12 37.16 342,567 -0.02(-0.05%)
Oct 12, 2023 37.56 37.58 37.08 37.18 238,306 -0.25(-0.66%)
Oct 11, 2023 37.45 37.47 37.26 37.42 212,479 +0.00(+0.00%)
Oct 10, 2023 37.10 37.45 37.09 37.42 251,398 +0.55(+1.48%)
Oct 09, 2023 36.53 36.92 36.53 36.88 201,173 +0.03(+0.08%)
Oct 06, 2023 36.39 36.94 36.30 36.85 404,817 +0.49(+1.34%)
Oct 05, 2023 36.30 36.38 36.15 36.36 328,560 +0.13(+0.36%)
Oct 04, 2023 36.40 36.42 36.12 36.23 367,983 -0.18(-0.49%)
Oct 03, 2023 36.65 36.69 36.32 36.41 433,597 -0.55(-1.48%)
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.