Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.03 -0.24 (-0.55%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.66 37.84 37.62 37.78 152,714 +0.21(+0.56%)
May 27, 2021 37.58 37.61 37.49 37.57 162,048 +0.16(+0.43%)
May 26, 2021 37.17 37.46 37.17 37.41 111,626 +0.22(+0.59%)
May 25, 2021 37.26 37.33 37.12 37.19 264,028 +0.18(+0.48%)
May 24, 2021 36.82 37.07 36.81 37.01 126,663 +0.41(+1.13%)
May 21, 2021 36.99 37.01 36.59 36.60 196,500 -0.38(-1.03%)
May 20, 2021 36.85 37.01 36.77 36.98 216,735 +0.04(+0.11%)
May 19, 2021 36.62 36.95 36.60 36.94 1,111,707 -0.22(-0.59%)
May 18, 2021 37.11 37.32 37.11 37.16 239,010 +0.65(+1.78%)
May 17, 2021 36.19 36.51 35.41 36.51 164,993 -0.38(-1.03%)
May 14, 2021 36.82 36.90 36.69 36.89 173,103 +0.32(+0.89%)
May 13, 2021 36.52 36.72 36.35 36.56 195,313 +0.22(+0.60%)
May 12, 2021 36.60 36.79 36.26 36.35 388,199 -1.22(-3.24%)
May 11, 2021 37.07 37.61 36.90 37.56 280,045 -0.15(-0.39%)
May 10, 2021 38.05 38.05 37.70 37.71 287,040 -0.13(-0.34%)
May 07, 2021 37.75 38.00 37.71 37.84 196,011 +0.50(+1.35%)
May 06, 2021 37.10 37.37 37.09 37.33 153,888 +0.66(+1.81%)
May 05, 2021 36.65 36.78 36.59 36.67 181,767 +0.36(+1.00%)
May 04, 2021 36.30 36.37 36.01 36.31 169,107 -0.25(-0.69%)
May 03, 2021 36.60 36.71 36.48 36.56 249,210 -0.01(-0.02%)
Apr 30, 2021 36.78 36.85 36.51 36.56 128,581 -0.58(-1.57%)
Apr 29, 2021 37.25 37.25 36.92 37.15 113,520 -0.08(-0.22%)
Apr 28, 2021 37.08 37.33 36.99 37.23 274,229 +0.28(+0.77%)
Apr 27, 2021 36.99 37.08 36.93 36.95 148,238 -0.07(-0.20%)
Apr 26, 2021 37.12 37.16 36.97 37.02 122,321 +0.19(+0.53%)
Apr 23, 2021 36.79 36.88 36.75 36.82 133,763 +0.20(+0.55%)
Apr 22, 2021 36.80 36.80 36.51 36.62 145,256 -0.11(-0.31%)
Apr 21, 2021 36.47 36.81 36.44 36.73 271,048 +0.28(+0.78%)
Apr 20, 2021 36.58 36.67 36.41 36.45 179,384 -0.16(-0.44%)
Apr 19, 2021 36.62 36.72 36.53 36.61 284,192 +0.05(+0.13%)
Apr 16, 2021 36.47 36.64 36.37 36.56 266,293 +0.19(+0.53%)
Apr 15, 2021 36.22 36.39 36.15 36.37 165,619 +0.42(+1.17%)
Apr 14, 2021 35.92 36.13 35.89 35.95 203,718 +0.18(+0.50%)
Apr 13, 2021 35.63 35.87 35.55 35.77 141,597 +0.19(+0.52%)
Apr 12, 2021 35.70 35.72 35.51 35.58 205,500 -0.15(-0.41%)
Apr 09, 2021 35.73 35.76 35.67 35.73 160,171 -0.28(-0.79%)
Apr 08, 2021 36.06 36.11 35.92 36.01 277,455 +0.17(+0.47%)
Apr 07, 2021 35.77 35.88 35.71 35.84 329,375 -0.02(-0.07%)
Apr 06, 2021 35.80 35.93 35.72 35.87 252,167 -0.15(-0.40%)
Apr 05, 2021 35.92 36.07 35.85 36.01 167,254 +0.17(+0.47%)
Apr 01, 2021 35.97 35.99 35.70 35.84 257,162 -0.11(-0.29%)
Mar 31, 2021 35.75 35.96 35.72 35.95 245,441 +0.11(+0.32%)
Mar 30, 2021 35.76 35.85 35.59 35.84 160,694 +0.10(+0.27%)
Mar 29, 2021 35.75 35.86 35.65 35.74 243,230 +0.06(+0.18%)
Mar 26, 2021 35.29 35.67 35.19 35.67 345,639 +0.75(+2.16%)
Mar 25, 2021 34.85 35.02 34.72 34.92 292,823 +0.04(+0.10%)
Mar 24, 2021 35.04 35.25 34.88 34.88 312,248 -0.27(-0.78%)
Mar 23, 2021 35.46 35.46 35.08 35.16 640,583 -0.59(-1.65%)
Mar 22, 2021 35.71 35.87 35.62 35.75 154,907 -0.08(-0.23%)
Mar 19, 2021 35.54 35.83 35.41 35.83 396,853 +0.29(+0.82%)
Mar 18, 2021 35.71 35.88 35.53 35.54 174,104 -0.42(-1.17%)
Mar 17, 2021 35.54 36.03 35.49 35.96 246,533 -0.04(-0.11%)
Mar 16, 2021 35.94 36.08 35.86 36.00 205,900 +0.00(+0.00%)
Mar 15, 2021 35.85 36.00 35.71 36.00 168,405 +0.29(+0.81%)
Mar 12, 2021 35.50 35.71 35.45 35.71 148,804 -0.12(-0.34%)
Mar 11, 2021 35.60 35.90 35.51 35.83 438,837 +0.65(+1.86%)
Mar 10, 2021 35.23 35.24 34.99 35.17 450,499 +0.03(+0.09%)
Mar 09, 2021 35.08 35.26 34.95 35.14 462,458 +0.42(+1.21%)
Mar 08, 2021 34.92 35.04 34.69 34.72 952,868 -0.31(-0.90%)
Mar 05, 2021 35.02 35.08 34.68 35.04 338,248 +0.44(+1.28%)
Mar 04, 2021 35.17 35.32 34.53 34.59 393,333 -0.47(-1.34%)
Mar 03, 2021 35.08 35.17 34.93 35.06 252,978 +0.19(+0.56%)
Mar 02, 2021 34.84 35.00 34.66 34.87 255,216 -0.02(-0.05%)
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.