Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

37.48 -0.03 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 37.88 37.88 37.43 37.48 390,311 -0.03(-0.08%)
Sep 28, 2023 37.30 37.52 37.20 37.51 479,169 +0.28(+0.75%)
Sep 27, 2023 37.40 37.45 37.10 37.23 694,347 -0.01(-0.03%)
Sep 26, 2023 37.46 37.53 37.22 37.24 395,447 -0.61(-1.61%)
Sep 25, 2023 37.78 37.85 37.77 37.85 574,913 -0.20(-0.53%)
Sep 22, 2023 38.24 38.32 38.04 38.05 479,333 +0.28(+0.75%)
Sep 21, 2023 37.90 37.94 37.75 37.77 424,175 -0.65(-1.69%)
Sep 20, 2023 38.61 38.78 38.42 38.42 196,172 +0.04(+0.10%)
Sep 19, 2023 38.45 38.47 38.34 38.38 246,514 -0.10(-0.25%)
Sep 18, 2023 38.44 38.55 38.35 38.48 1,022,070 +0.05(+0.13%)
Sep 15, 2023 38.55 38.63 38.39 38.43 468,049 -0.10(-0.25%)
Sep 14, 2023 38.34 38.58 38.34 38.53 235,781 +0.55(+1.46%)
Sep 13, 2023 37.89 38.07 37.87 37.97 414,535 +0.07(+0.18%)
Sep 12, 2023 37.74 37.97 37.74 37.90 578,762 -0.23(-0.61%)
Sep 11, 2023 38.04 38.15 37.98 38.14 332,615 +0.27(+0.72%)
Sep 08, 2023 37.89 37.92 37.76 37.87 292,645 +0.19(+0.52%)
Sep 07, 2023 37.76 37.81 37.65 37.67 400,983 -0.32(-0.84%)
Sep 06, 2023 38.09 38.27 37.93 37.99 348,428 -0.09(-0.23%)
Sep 05, 2023 38.11 38.17 37.99 38.08 379,449 +0.06(+0.15%)
Sep 01, 2023 37.95 38.11 37.87 38.02 300,906 +0.42(+1.11%)
Aug 31, 2023 37.92 37.92 37.55 37.60 158,694 -0.41(-1.07%)
Aug 30, 2023 38.03 38.14 37.94 38.01 206,794 -0.18(-0.46%)
Aug 29, 2023 37.79 38.21 37.71 38.19 222,214 +0.38(+1.00%)
Aug 28, 2023 37.59 37.85 37.53 37.81 1,067,044 +0.46(+1.22%)
Aug 25, 2023 37.36 37.45 37.10 37.35 240,056 +0.10(+0.26%)
Aug 24, 2023 37.44 37.58 37.22 37.25 397,402 -0.17(-0.44%)
Aug 23, 2023 37.11 37.48 37.04 37.42 438,930 +0.73(+1.99%)
Aug 22, 2023 36.82 36.91 36.64 36.69 378,815 +0.05(+0.13%)
Aug 21, 2023 36.53 36.65 36.38 36.64 1,003,825 +0.07(+0.19%)
Aug 18, 2023 36.39 36.63 36.26 36.57 340,690 -0.07(-0.19%)
Aug 17, 2023 37.05 37.07 36.63 36.64 1,258,505 -0.06(-0.16%)
Aug 16, 2023 36.81 36.99 36.70 36.70 305,942 -0.17(-0.45%)
Aug 15, 2023 37.12 37.12 36.79 36.86 556,342 -0.29(-0.78%)
Aug 14, 2023 37.09 37.21 36.90 37.16 748,105 -0.34(-0.91%)
Aug 11, 2023 37.52 37.61 37.43 37.50 1,522,534 -0.27(-0.72%)
Aug 10, 2023 38.00 38.18 37.74 37.77 320,356 -0.12(-0.31%)
Aug 09, 2023 37.94 38.04 37.80 37.88 229,613 -0.01(-0.03%)
Aug 08, 2023 37.72 37.90 37.57 37.89 442,329 -0.20(-0.54%)
Aug 07, 2023 38.22 38.22 38.01 38.10 270,462 +0.08(+0.20%)
Aug 04, 2023 38.19 38.37 37.95 38.02 818,827 +0.08(+0.20%)
Aug 03, 2023 38.02 38.14 37.88 37.94 3,997,495 -0.25(-0.66%)
Aug 02, 2023 38.44 38.44 38.10 38.20 317,300 -0.88(-2.26%)
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.