Advertisement
Advertisement
U.S. markets close in 6 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

WisdomTree Emerging Markets High Dividend Fund (DEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.65-0.34 (-0.85%)
As of 09:41AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202239.9439.7039.6439.6539.6510,848
May 17, 202239.9440.0439.7139.9939.99256,900
May 16, 202239.1539.4639.1239.3839.38383,300
May 13, 202238.7339.2338.7239.1639.16308,600
May 12, 202238.3438.6938.1138.4538.45576,100
May 11, 202238.9439.3138.7638.8038.80523,900
May 10, 202239.2339.2538.5738.8538.85458,400
May 09, 202239.1239.3638.8538.9038.90623,800
May 06, 202239.9040.1639.5839.9239.92458,400
May 05, 202240.8140.8139.8540.2340.23660,300
May 04, 202240.7541.6340.5741.5941.59778,300
May 03, 202240.8541.0440.7441.0041.00363,200
May 02, 202240.5440.6539.9940.4740.47318,100
Apr 29, 202241.5141.7140.8140.8140.81350,700
Apr 28, 202240.8941.2640.5941.1541.15572,800
Apr 27, 202240.3540.7640.2640.5940.59843,800
Apr 26, 202240.6740.6940.1340.1540.15433,800
Apr 25, 202240.8041.0040.3840.9740.97416,500
Apr 22, 202242.2042.3041.4941.4941.49539,200
Apr 21, 202243.0043.0942.1742.3342.33302,600
Apr 20, 202243.1243.2242.8843.0543.05467,900
Apr 19, 202243.2643.3743.1243.2843.28427,800
Apr 18, 202243.4543.7743.4243.6443.64204,100
Apr 14, 202243.8143.8143.5743.7443.74198,400
Apr 13, 202243.7944.0443.7944.0444.04205,500
Apr 12, 202244.0644.0643.5743.6343.63159,600
Apr 11, 202243.9644.0243.7743.8543.85153,100
Apr 08, 202244.0844.2943.9844.2044.20180,600
Apr 07, 202243.7544.0343.5743.8943.89188,500
Apr 06, 202244.2244.2943.8244.0244.02286,100
Apr 05, 202244.8544.8644.1644.2144.21130,900
Apr 04, 202244.8944.9544.7944.9544.95175,300
Apr 01, 202244.3744.5744.2344.5744.57163,200
Mar 31, 202243.8744.0243.7343.7643.76386,300
Mar 30, 202243.8344.0043.7743.8943.89202,500
Mar 29, 202243.6743.7243.4243.7043.70233,800
Mar 28, 202243.3543.3843.1143.3443.34281,200
Mar 25, 202243.4343.5443.3243.4843.48206,500
Mar 25, 20220.37 Dividend
Mar 24, 202243.6744.0043.6543.9243.55177,000
Mar 23, 202243.3343.7843.3343.5843.21289,500
Mar 22, 202243.5443.6143.3843.5043.13270,100
Mar 21, 202243.0643.2542.9743.2542.89404,100
Mar 18, 202242.5743.3142.4543.2742.91242,100
Mar 17, 202242.2842.7242.0642.6842.32267,500
Mar 16, 202241.5942.2641.2842.1941.83332,300
Mar 15, 202240.4640.6740.2340.6240.28800,800
Mar 14, 202241.6941.7941.0041.0840.73551,000
Mar 11, 202242.5842.5841.8841.9241.57595,800
Mar 10, 202241.8042.4041.8042.2941.93387,300
Mar 09, 202242.1042.3942.0142.2441.88430,700
Mar 08, 202242.4642.4741.9742.0141.66815,200
Mar 07, 202243.4143.4642.4042.4842.12528,400
Mar 04, 202243.3143.6443.1443.6443.27930,200
Mar 03, 202243.7644.0443.5543.7943.421,546,600
Mar 02, 202243.2943.6242.9743.4843.11772,400
Mar 01, 202243.9144.2343.0743.3242.96637,200
Feb 28, 202244.1444.5144.0144.2943.92996,100
Feb 25, 202244.8545.6044.7745.4645.08299,400
Feb 24, 202243.8544.7843.5844.7844.40782,900
Feb 23, 202246.5246.5246.0346.1245.73745,400
Feb 22, 202246.4846.7846.2746.6546.26371,700
Feb 18, 202246.9447.0146.7346.8146.42396,200
Feb 17, 202247.1247.1546.7046.8746.48333,300
Feb 16, 202247.0747.6647.0747.4747.07471,100
Feb 15, 202246.8246.9346.5746.9346.53438,100
Feb 14, 202246.8546.8546.4146.6646.27318,400
Feb 11, 202247.3047.5746.8046.8946.49449,700
Feb 10, 202246.9647.5546.9547.1246.72480,700
Feb 09, 202246.7747.0646.7147.0546.65459,900
Feb 08, 202246.2146.5946.2146.5946.20461,200
Feb 07, 202245.7246.1745.7046.0245.631,285,200
Feb 04, 202245.1945.5545.0945.4445.06202,300
Feb 03, 202245.0445.3745.0245.2344.85210,400
Feb 02, 202245.5445.6245.2145.5145.13291,000
Feb 01, 202245.2545.5245.1045.5245.14224,000
Jan 31, 202244.7145.1544.7145.1244.74276,900
Jan 28, 202244.5444.5444.1544.5444.16389,000
Jan 27, 202244.7744.8644.3944.4944.12310,700
Jan 26, 202244.9945.2944.4044.5544.17512,500
Jan 25, 202244.3344.8344.0344.6944.31566,400
Jan 24, 202244.3544.5443.7244.5444.16761,900
Jan 21, 202245.4745.4745.0145.0144.63882,500
Jan 20, 202245.7645.9145.3245.4045.02382,100
Jan 19, 202245.3845.4545.1945.2444.86247,200
Jan 18, 202244.4544.7044.3744.5744.19279,500
Jan 14, 202244.7945.1344.6945.1244.74174,500
Jan 13, 202245.3245.3645.0945.1644.78164,500
Jan 12, 202245.0345.3745.0045.3644.98179,600
Jan 11, 202244.3244.8344.2344.8244.44218,200
Jan 10, 202244.0844.1843.8244.0243.65403,200
Jan 07, 202243.6844.1543.6844.1143.74151,600
Jan 06, 202243.3943.6143.3243.4743.10137,000
Jan 05, 202243.7743.9643.2643.3042.94192,800
Jan 04, 202243.4443.7343.3643.5943.22122,600
Jan 03, 202243.3743.4943.2543.4543.08151,500
Dec 31, 202143.2843.5043.2343.3242.96202,200
Dec 30, 202143.1643.3443.0743.3142.95210,700
Dec 30, 20210.024 Dividend
Dec 29, 202143.2343.2943.0943.1542.76182,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement