Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.08 -0.19 (-0.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.32 28.55 28.16 28.42 1,378,601 +0.16(+0.57%)
May 30, 2012 28.24 28.30 28.11 28.26 1,152,436 -0.49(-1.71%)
May 29, 2012 28.79 28.87 28.54 28.75 998,602 +0.58(+2.06%)
May 25, 2012 28.12 28.28 28.02 28.17 703,254 +0.01(+0.02%)
May 24, 2012 28.37 28.42 27.93 28.17 896,621 -0.20(-0.72%)
May 23, 2012 28.35 28.37 27.78 28.37 1,364,280 -0.16(-0.56%)
May 22, 2012 28.71 28.90 28.36 28.53 1,636,265 -0.25(-0.86%)
May 21, 2012 28.42 28.80 28.38 28.78 2,108,086 +0.45(+1.60%)
May 18, 2012 28.70 28.74 28.26 28.33 1,121,838 -0.27(-0.95%)
May 17, 2012 28.99 29.00 28.58 28.60 1,177,136 -0.30(-1.05%)
May 16, 2012 29.17 29.37 28.85 28.90 1,929,362 -0.31(-1.08%)
May 15, 2012 29.48 29.53 29.11 29.22 1,536,654 -0.23(-0.77%)
May 14, 2012 29.68 29.69 29.41 29.44 864,170 -0.68(-2.27%)
May 11, 2012 30.13 30.44 30.05 30.13 2,317,173 -0.34(-1.10%)
May 10, 2012 30.51 30.55 30.35 30.46 2,257,812 +0.23(+0.75%)
May 09, 2012 30.24 30.36 30.01 30.24 1,715,802 -0.41(-1.35%)
May 08, 2012 30.80 30.80 30.37 30.65 1,063,680 -0.38(-1.23%)
May 07, 2012 30.90 31.07 30.84 31.03 1,241,445 +0.12(+0.37%)
May 04, 2012 31.23 31.29 30.86 30.92 1,682,007 -0.32(-1.02%)
May 03, 2012 31.48 31.50 31.16 31.24 1,230,852 -0.17(-0.54%)
May 02, 2012 31.34 31.45 31.24 31.41 1,113,427 -0.04(-0.12%)
May 01, 2012 31.33 31.65 31.26 31.45 1,104,009 +0.16(+0.51%)
Apr 30, 2012 31.34 31.42 31.20 31.29 552,631 -0.05(-0.16%)
Apr 27, 2012 31.38 31.40 31.18 31.34 1,127,432 +0.08(+0.26%)
Apr 26, 2012 31.09 31.30 31.01 31.25 1,150,148 +0.13(+0.43%)
Apr 25, 2012 31.13 31.15 30.97 31.12 754,473 +0.30(+0.96%)
Apr 24, 2012 30.78 30.94 30.74 30.82 847,892 +0.17(+0.54%)
Apr 23, 2012 30.63 30.69 30.37 30.66 900,315 -0.36(-1.17%)
Apr 20, 2012 30.98 31.15 30.96 31.02 591,831 +0.19(+0.61%)
Apr 19, 2012 30.94 31.00 30.65 30.83 710,626 -0.08(-0.25%)
Apr 18, 2012 30.95 31.05 30.83 30.91 1,050,205 -0.26(-0.83%)
Apr 17, 2012 31.03 31.25 30.94 31.17 1,406,102 +0.33(+1.07%)
Apr 16, 2012 31.23 31.24 30.78 30.84 2,207,597 -0.22(-0.70%)
Apr 13, 2012 31.33 31.35 30.98 31.06 870,281 -0.41(-1.29%)
Apr 12, 2012 31.03 31.48 31.03 31.46 1,080,737 +0.58(+1.88%)
Apr 11, 2012 31.00 31.07 30.84 30.88 1,058,076 +0.26(+0.84%)
Apr 10, 2012 31.03 31.07 30.52 30.63 994,510 -0.42(-1.34%)
Apr 09, 2012 31.03 31.16 30.93 31.04 1,489,727 -0.30(-0.95%)
Apr 05, 2012 31.22 31.43 31.18 31.34 1,076,964 +0.09(+0.30%)
Apr 04, 2012 31.42 31.42 31.16 31.25 1,704,095 -0.50(-1.58%)
Apr 03, 2012 32.02 32.04 31.62 31.75 1,043,556 -0.29(-0.91%)
Apr 02, 2012 31.74 32.13 31.66 32.04 805,210 +0.25(+0.80%)
Mar 30, 2012 31.74 31.82 31.61 31.79 1,155,528 +0.28(+0.88%)
Mar 29, 2012 31.37 31.56 31.17 31.51 1,163,819 -0.17(-0.52%)
Mar 28, 2012 31.91 31.99 31.55 31.68 1,243,948 -0.36(-1.12%)
Mar 27, 2012 32.21 32.24 32.01 32.04 986,971 -0.18(-0.56%)
Mar 26, 2012 31.95 32.22 31.91 32.22 1,267,629 +0.51(+1.60%)
Mar 23, 2012 31.55 31.75 31.40 31.71 1,915,830 +0.24(+0.76%)
Mar 22, 2012 31.58 31.58 31.41 31.47 1,259,272 -0.33(-1.03%)
Mar 21, 2012 31.84 31.87 31.66 31.80 1,526,174 +0.01(+0.02%)
Mar 20, 2012 31.67 31.81 31.56 31.79 960,199 -0.33(-1.03%)
Mar 19, 2012 32.02 32.22 31.96 32.12 639,170 -0.01(-0.02%)
Mar 16, 2012 32.19 32.24 32.11 32.13 899,886 -0.05(-0.15%)
Mar 15, 2012 32.07 32.22 31.94 32.18 1,759,108 +0.23(+0.71%)
Mar 14, 2012 32.14 32.20 31.84 31.95 944,669 -0.30(-0.94%)
Mar 13, 2012 31.87 32.27 31.78 32.25 901,876 +0.56(+1.75%)
Mar 12, 2012 31.75 31.79 31.53 31.70 764,536 -0.30(-0.93%)
Mar 09, 2012 32.05 32.13 31.94 32.00 1,024,761 -0.17(-0.51%)
Mar 08, 2012 32.08 32.22 31.91 32.16 984,716 +0.50(+1.58%)
Mar 07, 2012 31.52 31.74 31.41 31.66 866,776 +0.31(+1.00%)
Mar 06, 2012 31.58 31.60 31.21 31.35 1,197,503 -0.76(-2.38%)
Mar 05, 2012 32.27 32.27 31.96 32.11 874,271 -0.31(-0.95%)
Mar 02, 2012 32.50 32.54 32.35 32.42 1,013,953 -0.14(-0.44%)
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.