Mail

DEM - WisdomTree Emerging Markets High Dividend Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	45.11	45.13	44.97	44.98	44.98	43,043
Apr 17, 2019	45.44	45.44	45.18	45.25	45.25	185,900
Apr 16, 2019	44.98	45.19	44.93	45.15	45.15	225,600
Apr 15, 2019	44.86	44.86	44.59	44.74	44.74	117,700
Apr 12, 2019	45.05	45.07	44.89	44.96	44.96	297,900
Apr 11, 2019	44.80	44.82	44.59	44.69	44.69	304,400
Apr 10, 2019	45.04	45.25	45.03	45.20	45.20	316,200
Apr 09, 2019	45.00	45.01	44.81	44.87	44.87	407,000
Apr 08, 2019	44.84	45.01	44.74	44.99	44.99	184,700
Apr 05, 2019	44.89	45.05	44.87	45.01	45.01	242,600
Apr 04, 2019	44.53	44.80	44.53	44.76	44.76	529,100
Apr 03, 2019	44.52	44.74	44.40	44.48	44.48	259,100
Apr 02, 2019	44.43	44.43	44.16	44.24	44.24	231,400
Apr 01, 2019	44.37	44.50	44.24	44.47	44.47	295,400
Mar 29, 2019	43.99	43.99	43.68	43.84	43.84	199,100
Mar 28, 2019	43.43	43.61	43.33	43.55	43.55	159,200
Mar 27, 2019	43.55	43.62	43.26	43.41	43.41	197,600
Mar 26, 2019	43.81	43.88	43.60	43.77	43.77	143,500
Mar 26, 2019	0.105 Dividend
Mar 25, 2019	43.68	43.89	43.62	43.81	43.71	201,100
Mar 22, 2019	44.13	44.15	43.53	43.56	43.46	452,500
Mar 21, 2019	44.61	44.80	44.48	44.79	44.68	220,300
Mar 20, 2019	44.52	45.07	44.32	44.78	44.67	224,600
Mar 19, 2019	44.81	44.86	44.63	44.74	44.63	209,500
Mar 18, 2019	44.57	44.77	44.57	44.75	44.64	188,700
Mar 15, 2019	43.96	44.20	43.93	44.20	44.09	186,600
Mar 14, 2019	43.62	43.63	43.42	43.57	43.47	233,900
Mar 13, 2019	43.75	43.82	43.64	43.74	43.64	238,800
Mar 12, 2019	43.71	43.85	43.66	43.72	43.62	254,100
Mar 11, 2019	43.30	43.62	43.28	43.61	43.51	121,800
Mar 08, 2019	42.83	42.97	42.75	42.96	42.86	185,500
Mar 07, 2019	43.69	43.69	43.14	43.22	43.12	150,300
Mar 06, 2019	43.92	44.00	43.69	43.69	43.59	139,300
Mar 05, 2019	43.67	43.93	43.61	43.90	43.79	192,800
Mar 04, 2019	43.76	43.76	43.22	43.56	43.46	126,700
Mar 01, 2019	43.74	43.74	43.40	43.52	43.42	183,000
Feb 28, 2019	43.69	43.70	43.44	43.44	43.34	141,600
Feb 27, 2019	44.05	44.12	43.78	43.92	43.81	211,300
Feb 26, 2019	44.19	44.40	44.12	44.31	44.20	308,900
Feb 25, 2019	44.46	44.63	44.33	44.43	44.32	188,400
Feb 22, 2019	43.97	44.18	43.92	44.03	43.92	222,100
Feb 21, 2019	43.67	43.67	43.43	43.57	43.47	258,400
Feb 20, 2019	43.63	43.90	43.61	43.69	43.59	317,000
Feb 19, 2019	43.05	43.58	42.93	43.47	43.37	380,800
Feb 15, 2019	43.09	43.21	43.00	43.21	43.11	289,600
Feb 14, 2019	42.75	43.16	42.66	43.06	42.96	161,900
Feb 13, 2019	43.36	43.39	42.85	42.93	42.83	255,200
Feb 12, 2019	43.47	43.58	43.40	43.47	43.37	204,700
Feb 11, 2019	43.30	43.31	43.10	43.10	43.00	305,100
Feb 08, 2019	43.40	43.51	43.18	43.42	43.32	131,700
Feb 07, 2019	43.67	43.84	43.25	43.66	43.56	164,600
Feb 06, 2019	44.31	44.31	43.88	43.96	43.85	258,400
Feb 05, 2019	44.19	44.56	44.13	44.52	44.41	293,400
Feb 04, 2019	43.91	44.12	43.80	44.06	43.95	241,500
Feb 01, 2019	44.05	44.13	43.90	44.01	43.90	433,400
Jan 31, 2019	44.06	44.39	44.03	44.35	44.24	418,200
Jan 30, 2019	43.41	44.06	43.21	43.97	43.86	430,000
Jan 29, 2019	43.18	43.29	43.09	43.13	43.03	312,400
Jan 28, 2019	42.88	43.01	42.73	43.01	42.91	564,200
Jan 25, 2019	43.17	43.39	43.12	43.28	43.18	468,200
Jan 24, 2019	42.57	42.88	42.54	42.83	42.73	367,200
Jan 23, 2019	42.44	42.60	42.25	42.59	42.49	275,400
Jan 22, 2019	42.20	42.30	41.88	42.03	41.93	703,500
Jan 18, 2019	42.48	42.68	42.43	42.59	42.49	615,200
Jan 17, 2019	42.00	42.52	41.93	42.37	42.27	500,900
Jan 16, 2019	42.05	42.40	42.05	42.25	42.15	509,000
Jan 15, 2019	41.78	42.02	41.68	41.85	41.75	314,100
Jan 14, 2019	41.57	41.84	41.50	41.64	41.54	852,600
Jan 11, 2019	41.74	41.96	41.66	41.89	41.79	256,000
Jan 10, 2019	41.61	42.08	41.59	42.04	41.94	539,400
Jan 09, 2019	41.51	41.96	41.50	41.77	41.67	468,000
Jan 08, 2019	41.13	41.34	40.98	41.25	41.15	316,600
Jan 07, 2019	41.00	41.18	40.81	41.07	40.97	353,700
Jan 04, 2019	40.27	41.05	40.22	40.97	40.87	348,600
Jan 03, 2019	39.82	39.94	39.52	39.71	39.61	474,000
Jan 02, 2019	39.59	40.22	39.52	40.18	40.08	253,600
Dec 31, 2018	40.51	40.53	40.02	40.15	40.05	1,322,200
Dec 28, 2018	40.22	40.47	40.02	40.20	40.10	842,500
Dec 27, 2018	39.64	39.99	39.42	39.93	39.83	1,067,000
Dec 26, 2018	39.47	40.17	39.27	40.14	40.04	829,000
Dec 24, 2018	39.60	39.93	39.38	39.46	39.37	414,500
Dec 24, 2018	0.227 Dividend
Dec 21, 2018	40.22	40.46	39.74	39.93	39.61	589,700
Dec 20, 2018	40.42	40.63	40.06	40.37	40.04	743,900
Dec 19, 2018	40.66	41.08	39.78	40.03	39.71	659,800
Dec 18, 2018	40.61	40.76	40.39	40.46	40.13	488,800
Dec 17, 2018	40.75	40.88	40.29	40.42	40.09	680,200
Dec 14, 2018	40.73	40.95	40.63	40.68	40.35	474,300
Dec 13, 2018	41.15	41.33	41.07	41.18	40.85	753,700
Dec 12, 2018	41.07	41.35	41.00	41.02	40.69	713,000
Dec 11, 2018	40.91	40.91	40.36	40.64	40.31	534,000
Dec 10, 2018	40.62	40.68	40.11	40.55	40.22	556,500
Dec 07, 2018	41.45	41.59	40.67	40.74	40.41	573,200
Dec 06, 2018	40.78	41.44	40.50	41.43	41.10	596,100
Dec 04, 2018	42.25	42.33	41.43	41.53	41.19	354,400
Dec 03, 2018	42.31	42.42	42.09	42.28	41.94	634,700
Nov 30, 2018	41.37	41.40	41.18	41.37	41.04	412,500
Nov 29, 2018	41.59	41.78	41.40	41.55	41.21	634,400
Nov 28, 2018	41.17	41.92	40.96	41.89	41.55	467,300
Nov 27, 2018	40.66	40.98	40.57	40.98	40.65	240,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...