DEM - WisdomTree Emerging Markets High Dividend Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201941.2641.3941.0841.1741.17150,400
Aug 21, 201941.5041.5941.3741.5641.56250,500
Aug 20, 201941.1341.2341.0041.0841.08269,000
Aug 19, 201941.2341.2340.9440.9740.97156,000
Aug 16, 201940.9241.0340.8440.9540.95259,700
Aug 15, 201940.6540.7540.4540.6140.61367,200
Aug 14, 201940.6840.8040.4040.4040.40223,300
Aug 13, 201940.8741.8240.8641.6141.61280,500
Aug 12, 201941.1341.3341.0541.1041.10725,100
Aug 09, 201941.7441.8141.4041.6141.61162,200
Aug 08, 201941.7542.0141.7241.9941.99286,400
Aug 07, 201941.0141.5840.9041.5241.52365,700
Aug 06, 201941.6341.7341.2341.4341.43316,000
Aug 05, 201941.3541.5340.7640.8740.87493,500
Aug 02, 201942.4642.4642.0542.1242.12166,000
Aug 01, 201943.4043.5942.5742.6142.61211,500
Jul 31, 201943.9744.0443.1543.5543.55202,200
Jul 30, 201943.9043.9643.7743.9143.91114,700
Jul 29, 201944.1344.2244.0244.1944.19231,100
Jul 26, 201944.2744.3044.1044.2344.23183,600
Jul 25, 201944.3044.3044.0144.1044.10201,800
Jul 24, 201944.3144.4544.2644.3244.3286,800
Jul 23, 201944.4744.5344.3244.5044.50101,800
Jul 22, 201944.5644.5944.4144.4544.45214,900
Jul 19, 201944.7844.7844.4844.5444.54103,500
Jul 18, 201944.4744.7644.4044.7644.76154,400
Jul 17, 201944.5544.5844.3644.3644.36140,300
Jul 16, 201944.5544.7044.4244.4244.42112,400
Jul 15, 201944.7244.7244.5844.6644.66115,100
Jul 12, 201944.5444.6144.4044.5944.5975,600
Jul 11, 201944.6644.7144.4744.5344.53227,200
Jul 10, 201944.7244.8044.6344.6644.66183,400
Jul 09, 201944.3044.4044.2644.3144.31105,400
Jul 08, 201944.4544.5844.3544.5644.56108,300
Jul 05, 201944.6244.6944.4844.6144.61467,900
Jul 03, 201944.8545.0044.8345.0045.0087,900
Jul 02, 201944.9444.9944.8244.9344.93162,000
Jul 01, 201945.3945.3944.9445.1245.12301,800
Jun 28, 201944.7444.7644.5344.6644.66204,900
Jun 27, 201944.7044.7744.6344.6944.69515,600
Jun 26, 201944.5144.7044.4644.4944.49270,600
Jun 25, 201944.4544.4544.1444.1744.17174,000
Jun 24, 201944.5344.6444.5344.5744.57253,700
Jun 24, 20190.53 Dividend
Jun 21, 201945.0145.1644.9245.1244.59404,800
Jun 20, 201945.3545.3945.0245.2244.69178,600
Jun 19, 201944.3444.7844.3044.6244.10124,800
Jun 18, 201943.7544.3343.7544.2943.77186,100
Jun 17, 201943.3443.5043.3143.3442.8399,700
Jun 14, 201943.4443.5443.2643.2642.75125,300
Jun 13, 201943.6343.6943.4743.6143.10140,000
Jun 12, 201943.6743.6743.3943.4342.92202,400
Jun 11, 201943.8743.9643.7743.8743.35179,500
Jun 10, 201943.4143.5743.3143.4842.97217,100
Jun 07, 201943.1543.5243.0843.2242.71174,700
Jun 06, 201942.8643.0142.8142.9942.49121,500
Jun 05, 201943.0943.0942.7642.8642.36173,700
Jun 04, 201942.8443.0442.7543.0242.51155,400
Jun 03, 201943.0543.2342.9443.0242.51221,100
May 31, 201942.4142.7642.3542.6742.17163,400
May 30, 201942.4642.6742.4542.5342.03232,700
May 29, 201941.9442.3141.8742.2841.78249,400
May 28, 201942.2342.3141.9041.9341.44306,600
May 24, 201942.2542.2541.9442.0241.53151,100
May 23, 201941.8841.9741.7241.8541.36148,500
May 22, 201942.4742.4742.3042.3641.86145,500
May 21, 201942.3342.4742.2542.4641.96274,300
May 20, 201941.8642.0341.7541.8941.40273,600
May 17, 201941.9442.1441.8341.8741.38328,100
May 16, 201942.6342.8042.4442.4941.99197,100
May 15, 201942.1842.5742.1642.4741.97142,500
May 14, 201942.4242.5742.2742.4441.94431,100
May 13, 201941.8741.9641.5341.7941.30411,400
May 10, 201942.6942.9942.3042.8942.39152,900
May 09, 201942.4942.7742.1042.5942.09304,600
May 08, 201943.3543.4843.1843.2042.69136,700
May 07, 201943.6443.6443.1343.3342.82340,900
May 06, 201943.5944.0543.4944.0343.51254,500
May 03, 201944.4944.7144.4944.6744.15169,300
May 02, 201944.2144.2943.9644.2043.68121,800
May 01, 201944.5444.7644.0344.0743.55359,100
Apr 30, 201944.3944.5644.2444.5043.98302,500
Apr 29, 201944.3844.4644.3244.3943.87218,200
Apr 26, 201944.3444.4744.2644.4143.89275,800
Apr 25, 201944.1344.2443.9744.2143.69179,500
Apr 24, 201944.6744.6744.2544.3643.84329,000
Apr 23, 201944.8245.0144.7444.9444.41301,500
Apr 22, 201944.8844.9944.7544.9644.43171,800
Apr 18, 201945.1145.1944.9445.1244.59284,400
Apr 17, 201945.4445.4445.1845.2544.72185,900
Apr 16, 201944.9845.1944.9345.1544.62225,600
Apr 15, 201944.8644.8644.5944.7444.21117,700
Apr 12, 201945.0545.0744.8944.9644.43297,900
Apr 11, 201944.8044.8244.5944.6944.17304,400
Apr 10, 201945.0445.2545.0345.2044.67316,200
Apr 09, 201945.0045.0144.8144.8744.34407,000
Apr 08, 201944.8445.0144.7444.9944.46184,700
Apr 05, 201944.8945.0544.8745.0144.48242,600
Apr 04, 201944.5344.8044.5344.7644.23529,100
Apr 03, 201944.5244.7444.4044.4843.96259,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...