WisdomTree Emerging Markets High Dividend Fund Historical Data - DEM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
WisdomTree Emerging Markets High Dividend Fund (DEM)
WisdomTree Emerging Markets High Dividend Fund (DEM) Historical

WisdomTree Emerging Markets High Dividend Fund (DEM)

41.38

0.02

(0.05%)

Closed April 24 4:00PM

Delayed by 15 minutes

41.38

0.00

( 0.00% )

Pre Market: 9:15AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.145208131655	41.32	41.45	40.92	180995	41.28278809	SP
4	-0.4	-0.957395883198	41.78	42.97	40.86	280480	41.79955503	SP
12	1.12	2.78191753602	40.26	42.97	39.85	303910	41.49063128	SP
26	4.76	12.9983615511	36.62	42.97	36.27	315247	40.12901354	SP
52	3.68	9.76127320955	37.7	42.97	36.26	391856	39.14685875	SP
156	-4.42	-9.65065502183	45.8	47.66	31.8	351183	39.53219342	SP
260	-2.75	-6.23158848856	44.13	47.66	28.33	340707	39.33166451	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713997800	41.38	0.02	0.05	41.43	41.45	41.23	136427
1713911400	41.36	0.08	0.19	41.13	41.42	41.08	198703
1713825000	41.28	0.05	0.12	40.95	41.315	40.92	199848
1713565800	41.23	0.04	0.10	41.11	41.28	41.09	157094
1713479400	41.19	0.12	0.29	41.32	41.4399	41.07	212901
1713393000	41.07	0.14	0.34	41.3	41.34	40.975	503546
1713306600	40.93	-0.68	-1.63	41.02	41.11	40.86	216389
1713220200	41.61	-0.16	-0.38	41.94	41.94	41.54	243076
1712961000	41.77	-0.81	-1.90	42.15	42.16	41.695	252518
1712874600	42.58	0.02	0.05	42.61	42.6807	42.41	305816
1712788200	42.56	-0.32	-0.75	42.62	42.66	42.42	208492
1712701800	42.88	0.27	0.63	42.92	42.97	42.74	182586
1712615400	42.61	0.4	0.95	42.48	42.66	42.48	153843
1712356200	42.21	-0.01	-0.02	42.04	42.25	42	193009
1712269800	42.22	-0.06	-0.14	42.65	42.77	42.19	241186
1712183400	42.28	0.14	0.33	42.11	42.39	42.04	231583
1712097000	42.14	0.47	1.13	42.1	42.25	42.0831	314342
1712010600	41.67	-0.17	-0.41	41.75	41.925	41.61	349405
1711665000	41.84	0.02	0.05	41.78	41.894	41.755	957231
1711578600	41.82	0.25	0.60	41.65	41.82	41.63	180771
1711492200	41.57	-0.14	-0.34	41.7	41.7	41.56	175709
1711405800	41.71	0.08	0.19	41.61	41.78	41.61	271465
1711146600	41.63	-0.57	-1.35	41.67	41.715	41.57	221353
1711060200	42.2	-0.01	-0.02	42.3	42.41	42.18	306684
1710973800	42.21	0.45	1.08	41.74	42.22	41.65	458521
1710887400	41.76	-0.04	-0.10	41.68	41.85	41.61	229806
1710801000	41.8	0.08	0.19	41.94	42.02	41.733	191534
1710541800	41.72	-0.22	-0.52	41.9	41.91	41.705	491748
1710455400	41.94	-0.24	-0.57	42.11	42.14	41.8315	182718
1710369000	42.18	-0.15	-0.35	42.19	42.24	42.105	271419
1710282600	42.33	0.27	0.64	42.29	42.33	42.0899	327045
1710196200	42.06	-0.14	-0.33	42.06	42.18	42.0307	195493
1709940600	42.2	-0.43	-1.01	42.32	42.385	42.15	445453
1709854200	42.63	0.4	0.95	42.48	42.68	42.45	413124
1709767800	42.23	0.6	1.44	42.18	42.37	42.1406	279383
1709681400	41.63	-0.12	-0.29	41.74	41.85	41.56	383453
1709595000	41.75	0.09	0.22	41.82	41.875	41.72	166425
1709335800	41.66	0.35	0.85	41.59	41.69	41.3401	185895
1709249400	41.31	0.04	0.10	41.38	41.49	41.25	253215
1709163000	41.27	-0.55	-1.32	41.6	41.6	41.19	237408
1709076600	41.82	0.15	0.36	41.81	41.88	41.75	350048
1708990200	41.67	-0.26	-0.62	41.75	41.755	41.6125	208204
1708731000	41.93	0.07	0.17	41.94	41.975	41.83	239591
1708644600	41.86	0.45	1.09	41.86	41.929	41.7	304661
1708558200	41.41	0.02	0.05	41.4	41.48	41.3134	499517
1708471800	41.39	0.38	0.93	41.48	41.485	41.265	297307
1708126200	41.01	0.3	0.74	40.88	41.11	40.85	305987
1708039800	40.71	0.26	0.64	40.5	40.715	40.39	286367
1707953400	40.45	0.43	1.07	40.42	40.48	40.31	397359
1707867000	40.02	-0.72	-1.77	40.32	40.4	39.85	320732
1707780600	40.74	0.2	0.49	40.49	40.8892	40.49	409656
1707521400	40.54	-0.01	-0.02	40.63	40.63	40.32	250969
1707435000	40.55	-0.21	-0.52	40.73	40.73	40.49	408941
1707348600	40.76	0.01	0.02	40.7	40.835	40.66	431148
1707262200	40.75	0.68	1.70	40.46	40.78	40.39	415928
1707175800	40.07	-0.05	-0.12	40.17	40.17	39.87	901487
1706916600	40.12	-0.23	-0.57	40.19	40.2324	40.02	153772
1706830200	40.35	0.19	0.47	40.26	40.4255	40.205	231275
1706743800	40.16	0.19	0.48	40.12	40.46	40.07	587943
1706657400	39.97	-0.14	-0.35	39.85	40	39.74	289793
1706571000	40.11	0.18	0.45	40.13	40.13	39.8801	176956
1706311800	39.93	0.19	0.48	39.86	39.98	39.825	254649
1706225400	39.74	0.34	0.86	39.76	39.86	39.57	513433

WisdomTree Emerging Mark...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions