December 15th, 2015

Wisdomtree EM High Div Fund (NY: DEM )

42.05 USD -0.24 (-0.56%)
Streaming Delayed Price Updated: 3:18 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 42.19 42.35 42.05 42.29 246,500 -0.53(-1.24%)
Jan 21, 2021 43.04 43.04 42.72 42.82 243,692 -0.17(-0.40%)
Jan 20, 2021 43.07 43.09 42.88 42.99 360,995 +0.01(+0.02%)
Jan 19, 2021 43.20 43.20 42.90 42.98 247,715 +0.24(+0.56%)
Jan 15, 2021 42.98 43.10 42.66 42.74 467,600 -0.81(-1.86%)
Jan 14, 2021 43.45 43.64 43.30 43.55 582,382 +0.59(+1.37%)
Jan 13, 2021 42.98 43.09 42.91 42.96 258,860 -0.04(-0.09%)
Jan 12, 2021 42.75 43.07 42.67 43.00 298,831 +0.36(+0.84%)
Jan 11, 2021 42.55 42.80 42.42 42.64 218,611 -0.52(-1.20%)
Jan 08, 2021 42.99 43.16 42.69 43.16 317,900 +0.72(+1.70%)
Jan 07, 2021 42.33 42.50 42.19 42.44 182,378 +0.32(+0.76%)
Jan 06, 2021 41.85 42.40 41.85 42.12 326,990 +0.00(+0.00%)
Jan 05, 2021 41.73 42.21 41.73 42.12 276,324 +0.69(+1.67%)
Jan 04, 2021 41.80 41.99 41.35 41.43 319,046 +0.29(+0.70%)
Dec 31, 2020 41.14 41.14 41.14 153,706 -0.06(-0.15%)
Dec 30, 2020 41.22 41.38 41.11 41.20 153,706 +0.02(+0.05%)
Dec 29, 2020 41.10 41.24 41.04 41.18 213,293 +0.12(+0.29%)
Dec 28, 2020 41.14 41.21 41.01 41.06 237,491 +0.32(+0.79%)
Dec 24, 2020 40.62 40.74 40.55 40.74 101,700 +0.49(+1.22%)
Dec 23, 2020 40.27 40.42 40.25 40.25 285,238 +0.16(+0.40%)
Dec 22, 2020 40.27 40.27 40.03 40.09 238,199 -0.25(-0.62%)
Dec 21, 2020 40.10 40.60 40.00 40.34 337,652 -1.23(-2.96%)
Dec 18, 2020 41.50 41.59 41.45 41.57 135,300 -0.04(-0.10%)
Dec 17, 2020 41.56 41.64 41.50 41.61 218,706 +0.17(+0.41%)
Dec 16, 2020 41.43 41.56 41.34 41.44 315,896 +0.06(+0.14%)
Dec 15, 2020 41.20 41.41 41.06 41.38 173,149 +0.37(+0.90%)
Dec 14, 2020 41.45 41.47 41.01 41.01 141,932 -0.20(-0.49%)
Dec 11, 2020 41.24 41.33 41.08 41.21 128,700 -0.18(-0.43%)
Dec 10, 2020 40.86 41.42 40.86 41.39 178,113 +0.59(+1.45%)
Dec 09, 2020 41.14 41.14 40.61 40.80 313,313 -0.17(-0.41%)
Dec 08, 2020 40.90 41.02 40.84 40.97 201,700 -0.04(-0.10%)
Dec 07, 2020 41.05 41.18 40.94 41.01 265,314 +0.00(+0.00%)
Dec 04, 2020 40.90 41.13 40.76 41.01 215,200 +0.40(+0.98%)
Dec 03, 2020 40.65 40.85 40.58 40.61 312,809 +0.11(+0.27%)
Dec 02, 2020 40.32 40.59 40.25 40.50 402,102 +0.27(+0.67%)
Dec 01, 2020 40.01 40.32 40.00 40.23 507,053 +0.86(+2.18%)
Nov 30, 2020 39.59 39.64 39.29 39.37 429,204 -0.79(-1.97%)
Nov 27, 2020 39.99 40.16 39.95 40.16 151,000 +0.41(+1.03%)
Nov 25, 2020 39.59 39.75 39.48 39.75 118,000 +0.13(+0.33%)
Nov 24, 2020 39.25 39.65 39.14 39.62 777,578 +0.69(+1.77%)
Nov 23, 2020 39.12 39.14 38.84 38.93 266,665 +0.15(+0.39%)
Nov 20, 2020 38.84 38.96 38.73 38.78 207,700 -0.09(-0.23%)
Nov 19, 2020 38.81 38.93 38.74 38.87 273,537 -0.08(-0.21%)
Nov 18, 2020 39.17 39.27 38.94 38.95 331,022 -0.05(-0.13%)
Nov 17, 2020 38.76 39.13 38.71 39.00 243,184 +0.08(+0.21%)
Nov 16, 2020 38.71 38.92 38.58 38.92 229,735 +0.59(+1.54%)
Nov 13, 2020 38.18 38.42 38.09 38.33 221,800 +0.12(+0.31%)
Nov 12, 2020 38.57 38.63 38.16 38.21 265,427 -0.60(-1.55%)
Nov 11, 2020 38.79 38.93 38.74 38.81 460,764 +0.53(+1.38%)
Nov 10, 2020 38.15 38.43 38.09 38.28 363,249 +0.49(+1.30%)
Nov 09, 2020 38.37 38.38 37.79 37.79 420,779 +0.72(+1.94%)
Nov 06, 2020 36.97 37.24 36.92 37.07 352,100 +0.07(+0.19%)
Nov 05, 2020 36.84 37.09 36.75 37.00 208,352 +0.69(+1.90%)
Nov 04, 2020 35.98 36.54 35.86 36.31 280,660 +0.50(+1.40%)
Nov 03, 2020 35.69 35.83 35.65 35.81 407,100 +0.58(+1.65%)
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.