DEM - WisdomTree Emerging Markets High Dividend Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201945.1145.1344.9744.9844.9843,043
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
Jan 25, 201943.1743.3943.1243.2843.18468,200
Jan 24, 201942.5742.8842.5442.8342.73367,200
Jan 23, 201942.4442.6042.2542.5942.49275,400
Jan 22, 201942.2042.3041.8842.0341.93703,500
Jan 18, 201942.4842.6842.4342.5942.49615,200
Jan 17, 201942.0042.5241.9342.3742.27500,900
Jan 16, 201942.0542.4042.0542.2542.15509,000
Jan 15, 201941.7842.0241.6841.8541.75314,100
Jan 14, 201941.5741.8441.5041.6441.54852,600
Jan 11, 201941.7441.9641.6641.8941.79256,000
Jan 10, 201941.6142.0841.5942.0441.94539,400
Jan 09, 201941.5141.9641.5041.7741.67468,000
Jan 08, 201941.1341.3440.9841.2541.15316,600
Jan 07, 201941.0041.1840.8141.0740.97353,700
Jan 04, 201940.2741.0540.2240.9740.87348,600
Jan 03, 201939.8239.9439.5239.7139.61474,000
Jan 02, 201939.5940.2239.5240.1840.08253,600
Dec 31, 201840.5140.5340.0240.1540.051,322,200
Dec 28, 201840.2240.4740.0240.2040.10842,500
Dec 27, 201839.6439.9939.4239.9339.831,067,000
Dec 26, 201839.4740.1739.2740.1440.04829,000
Dec 24, 201839.6039.9339.3839.4639.37414,500
Dec 24, 20180.227 Dividend
Dec 21, 201840.2240.4639.7439.9339.61589,700
Dec 20, 201840.4240.6340.0640.3740.04743,900
Dec 19, 201840.6641.0839.7840.0339.71659,800
Dec 18, 201840.6140.7640.3940.4640.13488,800
Dec 17, 201840.7540.8840.2940.4240.09680,200
Dec 14, 201840.7340.9540.6340.6840.35474,300
Dec 13, 201841.1541.3341.0741.1840.85753,700
Dec 12, 201841.0741.3541.0041.0240.69713,000
Dec 11, 201840.9140.9140.3640.6440.31534,000
Dec 10, 201840.6240.6840.1140.5540.22556,500
Dec 07, 201841.4541.5940.6740.7440.41573,200
Dec 06, 201840.7841.4440.5041.4341.10596,100
Dec 04, 201842.2542.3341.4341.5341.19354,400
Dec 03, 201842.3142.4242.0942.2841.94634,700
Nov 30, 201841.3741.4041.1841.3741.04412,500
Nov 29, 201841.5941.7841.4041.5541.21634,400
Nov 28, 201841.1741.9240.9641.8941.55467,300
Nov 27, 201840.6640.9840.5740.9840.65240,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...