DEM - WisdomTree Emerging Markets High Dividend Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201944.1444.7144.1044.5844.5886,077
Dec 11, 201943.7144.0743.6843.9743.97541,900
Dec 10, 201943.3943.5043.3043.4243.42189,300
Dec 09, 201943.5043.6243.3743.3743.37248,000
Dec 06, 201943.3143.4843.2943.4343.43119,200
Dec 05, 201943.0643.1442.9743.0643.06212,600
Dec 04, 201943.0543.1443.0143.0643.06291,900
Dec 03, 201942.7242.8142.5642.7942.79208,000
Dec 02, 201943.0543.0542.8642.9942.99148,300
Nov 29, 201943.0943.1843.0043.0343.0366,600
Nov 27, 201943.5343.6343.4643.6243.62142,700
Nov 26, 201943.4743.6043.3743.5543.55110,200
Nov 25, 201943.6343.7943.6343.7443.74170,100
Nov 22, 201943.5443.5843.3843.4743.47210,200
Nov 21, 201943.4343.5943.3643.5943.59293,200
Nov 20, 201943.5543.6743.3343.4943.49141,700
Nov 19, 201943.7043.7043.5243.6343.63132,000
Nov 18, 201943.4243.5043.3343.4043.40186,300
Nov 15, 201943.4343.5943.3543.5043.50271,000
Nov 14, 201943.0543.2443.0343.2343.23121,400
Nov 13, 201943.1143.3143.0743.2743.27186,800
Nov 12, 201943.6943.7643.4343.4543.45262,000
Nov 11, 201943.7143.9243.7043.8843.88159,900
Nov 08, 201944.4144.5044.3744.4944.49214,800
Nov 07, 201944.7044.8644.5944.7044.70286,500
Nov 06, 201944.3844.5044.2244.3044.30518,000
Nov 05, 201944.3944.4744.2244.4344.43282,400
Nov 04, 201944.2244.3144.1144.1144.11224,600
Nov 01, 201943.4843.7543.4343.7543.75224,300
Oct 31, 201943.1843.1842.7542.9442.94149,600
Oct 30, 201943.2243.4243.0743.3943.39203,400
Oct 29, 201943.2843.3943.2343.3043.30198,700
Oct 28, 201943.3643.5143.3443.4243.42255,900
Oct 25, 201942.9843.2942.9043.2843.28144,700
Oct 24, 201943.1843.1843.0043.0643.06247,500
Oct 23, 201942.7543.0042.7543.0043.00133,000
Oct 22, 201942.7843.0042.7842.8542.85303,300
Oct 21, 201942.5842.7642.5342.7342.73235,600
Oct 18, 201942.3642.5042.2542.3542.35191,300
Oct 17, 201942.3942.4942.3442.4042.40175,400
Oct 16, 201942.0742.2642.0242.2042.20258,700
Oct 15, 201941.8742.1541.8342.0342.03171,000
Oct 14, 201941.9642.0541.8341.8441.84147,400
Oct 11, 201942.0142.3342.0142.0742.07194,800
Oct 10, 201941.1641.5641.1641.4341.43201,000
Oct 09, 201941.1041.1841.0241.0541.05205,500
Oct 08, 201940.9441.0540.8240.8340.83180,600
Oct 07, 201941.2141.3741.1141.1141.11210,600
Oct 04, 201941.2341.4441.1641.3841.38155,400
Oct 03, 201940.9341.2440.8941.1941.19269,900
Oct 02, 201940.9240.9740.6740.9140.91243,800
Oct 01, 201941.2841.2841.0041.0241.02231,400
Sep 30, 201941.3341.5041.2741.3141.31299,000
Sep 27, 201941.4841.6141.0641.2341.23408,900
Sep 26, 201941.7541.7541.5141.5541.55691,800
Sep 25, 201941.4641.7041.2741.6341.63120,700
Sep 24, 201942.0342.0341.6341.6541.65289,500
Sep 24, 20191.15 Dividend
Sep 23, 201943.0443.3543.0443.3342.18222,600
Sep 20, 201943.3743.4043.0543.0941.95139,800
Sep 19, 201943.3843.4843.1743.1942.04171,000
Sep 18, 201943.5243.5843.1443.4942.34153,500
Sep 17, 201943.4143.6143.3043.6142.45183,400
Sep 16, 201943.7543.9543.6943.8242.66204,700
Sep 13, 201943.7543.8543.6443.7742.61359,400
Sep 12, 201943.3443.6543.2543.4842.33142,200
Sep 11, 201943.0443.1843.0443.1842.03277,100
Sep 10, 201942.7442.9042.6542.8341.69123,300
Sep 09, 201942.7242.8042.6042.6941.56152,700
Sep 06, 201942.7042.7842.6042.6341.50190,600
Sep 05, 201942.5442.6542.4342.4341.30323,800
Sep 04, 201942.0042.1941.8842.1541.03190,900
Sep 03, 201941.2841.5341.2741.4840.38193,400
Aug 30, 201941.6441.6441.3841.5240.42288,200
Aug 29, 201941.1641.3241.0141.2240.13191,600
Aug 28, 201940.6540.9340.5840.8339.75266,400
Aug 27, 201940.8740.9540.6440.6539.57181,800
Aug 26, 201940.9240.9240.6940.8539.77234,700
Aug 23, 201940.9941.3240.5040.6339.55234,700
Aug 22, 201941.2641.3941.0841.1740.08150,400
Aug 21, 201941.5041.5941.3741.5640.46250,500
Aug 20, 201941.1341.2341.0041.0839.99269,000
Aug 19, 201941.2341.2340.9440.9739.88156,000
Aug 16, 201940.9241.0340.8440.9539.86259,700
Aug 15, 201940.6540.7540.4540.6139.53367,200
Aug 14, 201940.6840.8040.4040.4039.33223,300
Aug 13, 201940.8741.8240.8641.6140.51280,500
Aug 12, 201941.1341.3341.0541.1040.01725,100
Aug 09, 201941.7441.8141.4041.6140.51162,200
Aug 08, 201941.7542.0141.7241.9940.88286,400
Aug 07, 201941.0141.5840.9041.5240.42365,700
Aug 06, 201941.6341.7341.2341.4340.33316,000
Aug 05, 201941.3541.5340.7640.8739.79493,500
Aug 02, 201942.4642.4642.0542.1241.00166,000
Aug 01, 201943.4043.5942.5742.6141.48211,500
Jul 31, 201943.9744.0443.1543.5542.39202,200
Jul 30, 201943.9043.9643.7743.9142.74114,700
Jul 29, 201944.1344.2244.0244.1943.02231,100
Jul 26, 201944.2744.3044.1044.2343.06183,600
Jul 25, 201944.3044.3044.0144.1042.93201,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...