Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

39.30 +0.32 (+0.82%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 38.97 39.38 38.90 39.30 425,663 +0.32(+0.82%)
Nov 30, 2023 38.96 39.01 38.79 38.98 212,411 -0.03(-0.08%)
Nov 29, 2023 39.07 39.20 39.00 39.01 214,592 -0.32(-0.81%)
Nov 28, 2023 39.12 39.37 39.11 39.33 451,314 +0.30(+0.77%)
Nov 27, 2023 39.08 39.08 38.92 39.03 202,522 -0.07(-0.18%)
Nov 24, 2023 39.06 39.21 39.06 39.10 112,140 +0.11(+0.28%)
Nov 22, 2023 39.06 39.08 38.87 38.99 216,214 -0.14(-0.36%)
Nov 21, 2023 39.28 39.30 39.07 39.13 283,722 -0.14(-0.36%)
Nov 20, 2023 39.06 39.32 39.06 39.27 331,765 +0.48(+1.24%)
Nov 17, 2023 38.69 38.87 38.69 38.79 217,858 +0.17(+0.44%)
Nov 16, 2023 38.59 38.74 38.45 38.62 588,193 -0.23(-0.59%)
Nov 15, 2023 38.78 38.99 38.73 38.85 319,669 +0.17(+0.44%)
Nov 14, 2023 38.32 38.73 38.32 38.68 376,432 +1.01(+2.68%)
Nov 13, 2023 37.55 37.81 37.51 37.67 241,623 +0.16(+0.43%)
Nov 10, 2023 37.36 37.56 37.31 37.51 307,576 +0.16(+0.43%)
Nov 09, 2023 37.62 37.75 37.31 37.35 205,438 -0.16(-0.43%)
Nov 08, 2023 37.70 37.74 37.47 37.51 297,052 -0.30(-0.79%)
Nov 07, 2023 37.83 37.85 37.63 37.81 389,886 -0.23(-0.60%)
Nov 06, 2023 38.12 38.17 37.98 38.04 278,603 +0.02(+0.05%)
Nov 03, 2023 37.77 38.10 37.77 38.02 282,664 +0.49(+1.31%)
Nov 02, 2023 37.33 37.56 37.32 37.53 339,127 +0.59(+1.60%)
Nov 01, 2023 36.56 36.96 36.53 36.94 338,141 +0.48(+1.32%)
Oct 31, 2023 36.35 36.49 36.27 36.46 255,775 -0.08(-0.22%)
Oct 30, 2023 36.78 36.78 36.38 36.54 258,208 +0.18(+0.50%)
Oct 27, 2023 36.74 36.77 36.31 36.36 352,947 -0.16(-0.44%)
Oct 26, 2023 36.39 36.57 36.31 36.52 410,143 -0.02(-0.05%)
Oct 25, 2023 36.62 36.69 36.47 36.54 355,710 -0.24(-0.65%)
Oct 24, 2023 36.54 36.84 36.54 36.78 585,512 +0.33(+0.91%)
Oct 23, 2023 36.44 36.63 36.26 36.45 260,376 -0.19(-0.52%)
Oct 20, 2023 36.83 36.88 36.62 36.64 1,758,928 -0.44(-1.19%)
Oct 19, 2023 37.24 37.31 37.04 37.08 323,135 -0.15(-0.40%)
Oct 18, 2023 37.47 37.50 37.16 37.23 357,885 -0.53(-1.40%)
Oct 17, 2023 37.53 37.90 37.52 37.76 434,138 -0.13(-0.34%)
Oct 16, 2023 37.57 37.97 37.57 37.89 425,128 +0.44(+1.17%)
Oct 13, 2023 37.63 37.74 37.41 37.45 339,877 -0.02(-0.05%)
Oct 12, 2023 37.86 37.88 37.37 37.47 236,435 -0.25(-0.66%)
Oct 11, 2023 37.75 37.77 37.55 37.72 210,811 +0.00(+0.00%)
Oct 10, 2023 37.39 37.75 37.38 37.72 249,424 +0.55(+1.48%)
Oct 09, 2023 36.82 37.22 36.82 37.17 199,594 +0.03(+0.08%)
Oct 06, 2023 36.68 37.23 36.59 37.14 401,638 +0.49(+1.34%)
Oct 05, 2023 36.59 36.67 36.44 36.65 325,980 +0.13(+0.36%)
Oct 04, 2023 36.69 36.71 36.41 36.52 365,094 -0.18(-0.49%)
Oct 03, 2023 36.94 36.98 36.61 36.70 430,192 -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.