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
Dec 12, 2019	44.14	44.71	44.10	44.58	44.58	86,077
Dec 11, 2019	43.71	44.07	43.68	43.97	43.97	541,900
Dec 10, 2019	43.39	43.50	43.30	43.42	43.42	189,300
Dec 09, 2019	43.50	43.62	43.37	43.37	43.37	248,000
Dec 06, 2019	43.31	43.48	43.29	43.43	43.43	119,200
Dec 05, 2019	43.06	43.14	42.97	43.06	43.06	212,600
Dec 04, 2019	43.05	43.14	43.01	43.06	43.06	291,900
Dec 03, 2019	42.72	42.81	42.56	42.79	42.79	208,000
Dec 02, 2019	43.05	43.05	42.86	42.99	42.99	148,300
Nov 29, 2019	43.09	43.18	43.00	43.03	43.03	66,600
Nov 27, 2019	43.53	43.63	43.46	43.62	43.62	142,700
Nov 26, 2019	43.47	43.60	43.37	43.55	43.55	110,200
Nov 25, 2019	43.63	43.79	43.63	43.74	43.74	170,100
Nov 22, 2019	43.54	43.58	43.38	43.47	43.47	210,200
Nov 21, 2019	43.43	43.59	43.36	43.59	43.59	293,200
Nov 20, 2019	43.55	43.67	43.33	43.49	43.49	141,700
Nov 19, 2019	43.70	43.70	43.52	43.63	43.63	132,000
Nov 18, 2019	43.42	43.50	43.33	43.40	43.40	186,300
Nov 15, 2019	43.43	43.59	43.35	43.50	43.50	271,000
Nov 14, 2019	43.05	43.24	43.03	43.23	43.23	121,400
Nov 13, 2019	43.11	43.31	43.07	43.27	43.27	186,800
Nov 12, 2019	43.69	43.76	43.43	43.45	43.45	262,000
Nov 11, 2019	43.71	43.92	43.70	43.88	43.88	159,900
Nov 08, 2019	44.41	44.50	44.37	44.49	44.49	214,800
Nov 07, 2019	44.70	44.86	44.59	44.70	44.70	286,500
Nov 06, 2019	44.38	44.50	44.22	44.30	44.30	518,000
Nov 05, 2019	44.39	44.47	44.22	44.43	44.43	282,400
Nov 04, 2019	44.22	44.31	44.11	44.11	44.11	224,600
Nov 01, 2019	43.48	43.75	43.43	43.75	43.75	224,300
Oct 31, 2019	43.18	43.18	42.75	42.94	42.94	149,600
Oct 30, 2019	43.22	43.42	43.07	43.39	43.39	203,400
Oct 29, 2019	43.28	43.39	43.23	43.30	43.30	198,700
Oct 28, 2019	43.36	43.51	43.34	43.42	43.42	255,900
Oct 25, 2019	42.98	43.29	42.90	43.28	43.28	144,700
Oct 24, 2019	43.18	43.18	43.00	43.06	43.06	247,500
Oct 23, 2019	42.75	43.00	42.75	43.00	43.00	133,000
Oct 22, 2019	42.78	43.00	42.78	42.85	42.85	303,300
Oct 21, 2019	42.58	42.76	42.53	42.73	42.73	235,600
Oct 18, 2019	42.36	42.50	42.25	42.35	42.35	191,300
Oct 17, 2019	42.39	42.49	42.34	42.40	42.40	175,400
Oct 16, 2019	42.07	42.26	42.02	42.20	42.20	258,700
Oct 15, 2019	41.87	42.15	41.83	42.03	42.03	171,000
Oct 14, 2019	41.96	42.05	41.83	41.84	41.84	147,400
Oct 11, 2019	42.01	42.33	42.01	42.07	42.07	194,800
Oct 10, 2019	41.16	41.56	41.16	41.43	41.43	201,000
Oct 09, 2019	41.10	41.18	41.02	41.05	41.05	205,500
Oct 08, 2019	40.94	41.05	40.82	40.83	40.83	180,600
Oct 07, 2019	41.21	41.37	41.11	41.11	41.11	210,600
Oct 04, 2019	41.23	41.44	41.16	41.38	41.38	155,400
Oct 03, 2019	40.93	41.24	40.89	41.19	41.19	269,900
Oct 02, 2019	40.92	40.97	40.67	40.91	40.91	243,800
Oct 01, 2019	41.28	41.28	41.00	41.02	41.02	231,400
Sep 30, 2019	41.33	41.50	41.27	41.31	41.31	299,000
Sep 27, 2019	41.48	41.61	41.06	41.23	41.23	408,900
Sep 26, 2019	41.75	41.75	41.51	41.55	41.55	691,800
Sep 25, 2019	41.46	41.70	41.27	41.63	41.63	120,700
Sep 24, 2019	42.03	42.03	41.63	41.65	41.65	289,500
Sep 24, 2019	1.15 Dividend
Sep 23, 2019	43.04	43.35	43.04	43.33	42.18	222,600
Sep 20, 2019	43.37	43.40	43.05	43.09	41.95	139,800
Sep 19, 2019	43.38	43.48	43.17	43.19	42.04	171,000
Sep 18, 2019	43.52	43.58	43.14	43.49	42.34	153,500
Sep 17, 2019	43.41	43.61	43.30	43.61	42.45	183,400
Sep 16, 2019	43.75	43.95	43.69	43.82	42.66	204,700
Sep 13, 2019	43.75	43.85	43.64	43.77	42.61	359,400
Sep 12, 2019	43.34	43.65	43.25	43.48	42.33	142,200
Sep 11, 2019	43.04	43.18	43.04	43.18	42.03	277,100
Sep 10, 2019	42.74	42.90	42.65	42.83	41.69	123,300
Sep 09, 2019	42.72	42.80	42.60	42.69	41.56	152,700
Sep 06, 2019	42.70	42.78	42.60	42.63	41.50	190,600
Sep 05, 2019	42.54	42.65	42.43	42.43	41.30	323,800
Sep 04, 2019	42.00	42.19	41.88	42.15	41.03	190,900
Sep 03, 2019	41.28	41.53	41.27	41.48	40.38	193,400
Aug 30, 2019	41.64	41.64	41.38	41.52	40.42	288,200
Aug 29, 2019	41.16	41.32	41.01	41.22	40.13	191,600
Aug 28, 2019	40.65	40.93	40.58	40.83	39.75	266,400
Aug 27, 2019	40.87	40.95	40.64	40.65	39.57	181,800
Aug 26, 2019	40.92	40.92	40.69	40.85	39.77	234,700
Aug 23, 2019	40.99	41.32	40.50	40.63	39.55	234,700
Aug 22, 2019	41.26	41.39	41.08	41.17	40.08	150,400
Aug 21, 2019	41.50	41.59	41.37	41.56	40.46	250,500
Aug 20, 2019	41.13	41.23	41.00	41.08	39.99	269,000
Aug 19, 2019	41.23	41.23	40.94	40.97	39.88	156,000
Aug 16, 2019	40.92	41.03	40.84	40.95	39.86	259,700
Aug 15, 2019	40.65	40.75	40.45	40.61	39.53	367,200
Aug 14, 2019	40.68	40.80	40.40	40.40	39.33	223,300
Aug 13, 2019	40.87	41.82	40.86	41.61	40.51	280,500
Aug 12, 2019	41.13	41.33	41.05	41.10	40.01	725,100
Aug 09, 2019	41.74	41.81	41.40	41.61	40.51	162,200
Aug 08, 2019	41.75	42.01	41.72	41.99	40.88	286,400
Aug 07, 2019	41.01	41.58	40.90	41.52	40.42	365,700
Aug 06, 2019	41.63	41.73	41.23	41.43	40.33	316,000
Aug 05, 2019	41.35	41.53	40.76	40.87	39.79	493,500
Aug 02, 2019	42.46	42.46	42.05	42.12	41.00	166,000
Aug 01, 2019	43.40	43.59	42.57	42.61	41.48	211,500
Jul 31, 2019	43.97	44.04	43.15	43.55	42.39	202,200
Jul 30, 2019	43.90	43.96	43.77	43.91	42.74	114,700
Jul 29, 2019	44.13	44.22	44.02	44.19	43.02	231,100
Jul 26, 2019	44.27	44.30	44.10	44.23	43.06	183,600
Jul 25, 2019	44.30	44.30	44.01	44.10	42.93	201,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...