DEM - WisdomTree Emerging Markets High Dividend Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201943.7544.3343.7544.2944.29186,149
Jun 17, 201943.3443.5043.3143.3443.3499,700
Jun 14, 201943.4443.5443.2643.2643.26125,300
Jun 13, 201943.6343.6943.4743.6143.61140,000
Jun 12, 201943.6743.6743.3943.4343.43202,400
Jun 11, 201943.8743.9643.7743.8743.87179,500
Jun 10, 201943.4143.5743.3143.4843.48217,100
Jun 07, 201943.1543.5243.0843.2243.22174,700
Jun 06, 201942.8643.0142.8142.9942.99121,500
Jun 05, 201943.0943.0942.7642.8642.86173,700
Jun 04, 201942.8443.0442.7543.0243.02155,400
Jun 03, 201943.0543.2342.9443.0243.02221,100
May 31, 201942.4142.7642.3542.6742.67163,400
May 30, 201942.4642.6742.4542.5342.53232,700
May 29, 201941.9442.3141.8742.2842.28249,400
May 28, 201942.2342.3141.9041.9341.93306,600
May 24, 201942.2542.2541.9442.0242.02151,100
May 23, 201941.8841.9741.7241.8541.85148,500
May 22, 201942.4742.4742.3042.3642.36145,500
May 21, 201942.3342.4742.2542.4642.46274,300
May 20, 201941.8642.0341.7541.8941.89273,600
May 17, 201941.9442.1441.8341.8741.87328,100
May 16, 201942.6342.8042.4442.4942.49197,100
May 15, 201942.1842.5742.1642.4742.47142,500
May 14, 201942.4242.5742.2742.4442.44431,100
May 13, 201941.8741.9641.5341.7941.79411,400
May 10, 201942.6942.9942.3042.8942.89152,900
May 09, 201942.4942.7742.1042.5942.59304,600
May 08, 201943.3543.4843.1843.2043.20136,700
May 07, 201943.6443.6443.1343.3343.33340,900
May 06, 201943.5944.0543.4944.0344.03254,500
May 03, 201944.4944.7144.4944.6744.67169,300
May 02, 201944.2144.2943.9644.2044.20121,800
May 01, 201944.5444.7644.0344.0744.07359,100
Apr 30, 201944.3944.5644.2444.5044.50302,500
Apr 29, 201944.3844.4644.3244.3944.39218,200
Apr 26, 201944.3444.4744.2644.4144.41275,800
Apr 25, 201944.1344.2443.9744.2144.21179,500
Apr 24, 201944.6744.6744.2544.3644.36329,000
Apr 23, 201944.8245.0144.7444.9444.94301,500
Apr 22, 201944.8844.9944.7544.9644.96171,800
Apr 18, 201945.1145.1944.9445.1245.12284,400
Apr 17, 201945.4445.4445.1845.2545.25185,900
Apr 16, 201944.9845.1944.9345.1545.15225,600
Apr 15, 201944.8644.8644.5944.7444.74117,700
Apr 12, 201945.0545.0744.8944.9644.96297,900
Apr 11, 201944.8044.8244.5944.6944.69304,400
Apr 10, 201945.0445.2545.0345.2045.20316,200
Apr 09, 201945.0045.0144.8144.8744.87407,000
Apr 08, 201944.8445.0144.7444.9944.99184,700
Apr 05, 201944.8945.0544.8745.0145.01242,600
Apr 04, 201944.5344.8044.5344.7644.76529,100
Apr 03, 201944.5244.7444.4044.4844.48259,100
Apr 02, 201944.4344.4344.1644.2444.24231,400
Apr 01, 201944.3744.5044.2444.4744.47295,400
Mar 29, 201943.9943.9943.6843.8443.84199,100
Mar 28, 201943.4343.6143.3343.5543.55159,200
Mar 27, 201943.5543.6243.2643.4143.41197,600
Mar 26, 201943.8143.8843.6043.7743.77143,500
Mar 26, 20190.105 Dividend
Mar 25, 201943.6843.8943.6243.8143.71201,100
Mar 22, 201944.1344.1543.5343.5643.46452,500
Mar 21, 201944.6144.8044.4844.7944.68220,300
Mar 20, 201944.5245.0744.3244.7844.67224,600
Mar 19, 201944.8144.8644.6344.7444.63209,500
Mar 18, 201944.5744.7744.5744.7544.64188,700
Mar 15, 201943.9644.2043.9344.2044.09186,600
Mar 14, 201943.6243.6343.4243.5743.47233,900
Mar 13, 201943.7543.8243.6443.7443.64238,800
Mar 12, 201943.7143.8543.6643.7243.62254,100
Mar 11, 201943.3043.6243.2843.6143.51121,800
Mar 08, 201942.8342.9742.7542.9642.86185,500
Mar 07, 201943.6943.6943.1443.2243.12150,300
Mar 06, 201943.9244.0043.6943.6943.59139,300
Mar 05, 201943.6743.9343.6143.9043.79192,800
Mar 04, 201943.7643.7643.2243.5643.46126,700
Mar 01, 201943.7443.7443.4043.5243.42183,000
Feb 28, 201943.6943.7043.4443.4443.34141,600
Feb 27, 201944.0544.1243.7843.9243.81211,300
Feb 26, 201944.1944.4044.1244.3144.20308,900
Feb 25, 201944.4644.6344.3344.4344.32188,400
Feb 22, 201943.9744.1843.9244.0343.92222,100
Feb 21, 201943.6743.6743.4343.5743.47258,400
Feb 20, 201943.6343.9043.6143.6943.59317,000
Feb 19, 201943.0543.5842.9343.4743.37380,800
Feb 15, 201943.0943.2143.0043.2143.11289,600
Feb 14, 201942.7543.1642.6643.0642.96161,900
Feb 13, 201943.3643.3942.8542.9342.83255,200
Feb 12, 201943.4743.5843.4043.4743.37204,700
Feb 11, 201943.3043.3143.1043.1043.00305,100
Feb 08, 201943.4043.5143.1843.4243.32131,700
Feb 07, 201943.6743.8443.2543.6643.56164,600
Feb 06, 201944.3144.3143.8843.9643.85258,400
Feb 05, 201944.1944.5644.1344.5244.41293,400
Feb 04, 201943.9144.1243.8044.0643.95241,500
Feb 01, 201944.0544.1343.9044.0143.90433,400
Jan 31, 201944.0644.3944.0344.3544.24418,200
Jan 30, 201943.4144.0643.2143.9743.86430,000
Jan 29, 201943.1843.2943.0943.1343.03312,400
Jan 28, 201942.8843.0142.7343.0142.91564,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...