WisdomTree Global High Dividend Fund (DEW)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0951 | 0.181384703414 | 52.43 | 52.6276 | 52.05 | 5903 | 52.27130548 | SP |
| 4 | -2.8249 | -5.1037037037 | 55.35 | 55.35 | 52.05 | 4739 | 52.89119314 | SP |
| 12 | -1.8549 | -3.41099668996 | 54.38 | 55.65 | 52.05 | 4821 | 54.08822866 | SP |
| 26 | 2.1351 | 4.23715022822 | 50.39 | 55.86 | 50.21 | 5516 | 53.8080827 | SP |
| 52 | 3.6851 | 7.54524979525 | 48.84 | 55.86 | 47.1781 | 6355 | 51.23618471 | SP |
| 156 | 2.4251 | 4.84051896208 | 50.1 | 55.86 | 40.57 | 11186 | 47.53522226 | SP |
| 260 | 4.1851 | 8.65763342987 | 48.34 | 55.86 | 29.211 | 10439 | 45.76574769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 52.5251 | 0.34 | 0.65 | 52.45 | 52.5251 | 52.396 | 4041 |
| 1735860600 | 52.188 | -0.13 | -0.26 | 52.49 | 52.49 | 52.057 | 3783 |
| 1735687800 | 52.3218 | 0.13 | 0.24 | 52.46 | 52.46 | 52.1 | 1920 |
| 1735601400 | 52.1946 | -0.32 | -0.60 | 52.34 | 52.34 | 52.05 | 13093 |
| 1735342200 | 52.51 | -0.13 | -0.24 | 52.43 | 52.6276 | 52.38 | 5047 |
| 1735255800 | 52.636 | -0.4 | -0.76 | 52.64 | 52.6938 | 52.26 | 6758 |
| 1735077840 | 53.0394 | 0.25 | 0.48 | 52.89 | 53.0394 | 52.89 | 2492 |
| 1734996600 | 52.7881 | 0.23 | 0.43 | 52.59 | 52.7881 | 52.34 | 2240 |
| 1734737400 | 52.56 | 0.36 | 0.69 | 52.1 | 52.79 | 52.1 | 5164 |
| 1734651000 | 52.1985 | -0.11 | -0.22 | 52.68 | 52.68 | 52.1985 | 5862 |
| 1734564600 | 52.3114 | -1.44 | -2.68 | 53.77 | 53.77 | 52.3114 | 18563 |
| 1734478200 | 53.7534 | -0.25 | -0.46 | 53.92 | 53.92 | 53.65 | 2208 |
| 1734391800 | 53.9992 | -0.38 | -0.70 | 54.37 | 54.37 | 53.9992 | 2769 |
| 1734132600 | 54.3815 | -0 | -0.00 | 54.43 | 54.43 | 54.295 | 5891 |
| 1734046200 | 54.3825 | -0.26 | -0.48 | 54.61 | 54.61 | 54.3825 | 1013 |
| 1733959800 | 54.644 | -0.11 | -0.20 | 54.92 | 54.92 | 54.6401 | 2027 |
| 1733873400 | 54.7528 | -0.27 | -0.50 | 55.1 | 55.1 | 54.7528 | 1320 |
| 1733787000 | 55.0261 | 0.06 | 0.11 | 55.3 | 55.32 | 55.0261 | 1763 |
| 1733527800 | 54.9655 | -0.31 | -0.57 | 55.35 | 55.35 | 54.8801 | 3758 |
| 1733441400 | 55.2799 | 0.28 | 0.50 | 55.21 | 55.4 | 55.21 | 2015 |
| 1733355000 | 55.0047 | -0.15 | -0.26 | 55.17 | 55.17 | 55.0047 | 1608 |
| 1733268600 | 55.15 | -0.09 | -0.16 | 55.38 | 55.38 | 55.15 | 2588 |
| 1733182200 | 55.2378 | -0.32 | -0.57 | 55.47 | 55.47 | 54.9977 | 6605 |
| 1732917840 | 55.5548 | 0.15 | 0.28 | 55.53 | 55.65 | 55.53 | 14243 |
| 1732750200 | 55.4008 | 0.16 | 0.30 | 55.44 | 55.51 | 55.36 | 3085 |
| 1732663800 | 55.2365 | -0.15 | -0.28 | 55.27 | 55.27 | 55.09 | 3059 |
| 1732577400 | 55.3905 | 0.23 | 0.41 | 55.64 | 55.64 | 55.25 | 5866 |
| 1732318200 | 55.1652 | 0.22 | 0.40 | 54.9 | 55.1652 | 54.9 | 453 |
| 1732231800 | 54.9473 | 0.46 | 0.84 | 54.64 | 54.9473 | 54.64 | 4692 |
| 1732145400 | 54.4874 | 0.04 | 0.07 | 54.37 | 54.4874 | 54.2165 | 6941 |
| 1732059000 | 54.448 | -0.1 | -0.18 | 54.55 | 54.55 | 54.39 | 1953 |
| 1731972600 | 54.5442 | 0.41 | 0.76 | 54.37 | 54.6 | 54.37 | 2183 |
| 1731713400 | 54.1329 | 0.21 | 0.39 | 54.09 | 54.16 | 54.03 | 46878 |
| 1731627000 | 53.9242 | -0.15 | -0.27 | 54.26 | 54.26 | 53.9242 | 2220 |
| 1731540600 | 54.07 | 0.09 | 0.16 | 54.19 | 54.19 | 53.97 | 5516 |
| 1731454200 | 53.9836 | -0.63 | -1.15 | 54.43 | 54.43 | 53.9836 | 1750 |
| 1731367800 | 54.6122 | 0 | 0.01 | 54.58 | 54.82 | 54.58 | 2286 |
| 1731108600 | 54.6091 | -0.19 | -0.35 | 54.62 | 54.6401 | 54.53 | 2757 |
| 1731022200 | 54.8008 | 0.15 | 0.28 | 54.96 | 54.96 | 54.745 | 1580 |
| 1730935800 | 54.6466 | 0.16 | 0.30 | 54.71 | 54.71 | 54.37 | 5464 |
| 1730849400 | 54.4825 | 0.55 | 1.02 | 54.16 | 54.4825 | 54.155 | 2688 |
| 1730763000 | 53.93 | 0.1 | 0.19 | 54.09 | 54.17 | 53.93 | 2845 |
| 1730500200 | 53.8303 | -0.28 | -0.53 | 54.48 | 54.79 | 53.8199 | 6245 |
| 1730413800 | 54.1149 | -0.13 | -0.23 | 54.19 | 54.28 | 54.05 | 4041 |
| 1730327400 | 54.24 | -0.02 | -0.03 | 54.07 | 54.32 | 54.07 | 1737 |
| 1730241000 | 54.2574 | -0.4 | -0.73 | 54.57 | 54.57 | 54.2574 | 2792 |
| 1730154600 | 54.6567 | 0.39 | 0.73 | 54.47 | 54.67 | 54.47 | 3126 |
| 1729895400 | 54.2622 | -0.46 | -0.84 | 55.01 | 55.01 | 54.2622 | 5151 |
| 1729809000 | 54.7219 | -0 | -0.00 | 54.81 | 54.81 | 54.575 | 3245 |
| 1729722600 | 54.723 | -0.06 | -0.11 | 54.57 | 54.7248 | 54.57 | 2315 |
| 1729636200 | 54.7807 | 0.04 | 0.07 | 54.61 | 54.7807 | 54.53 | 4232 |
| 1729549800 | 54.7447 | -0.6 | -1.08 | 55.24 | 55.24 | 54.6901 | 7401 |
| 1729290600 | 55.34 | 0.23 | 0.41 | 55.29 | 55.34 | 55.08 | 2872 |
| 1729204200 | 55.1135 | -0.18 | -0.33 | 55.39 | 55.39 | 55.06 | 1849 |
| 1729117800 | 55.2959 | 0.51 | 0.94 | 54.95 | 55.32 | 54.95 | 7942 |
| 1729031400 | 54.781 | -0.23 | -0.42 | 55.02 | 55.0676 | 54.76 | 1964 |
| 1728945000 | 55.0114 | 0.27 | 0.49 | 54.75 | 55.0254 | 54.75 | 2972 |
| 1728685800 | 54.7438 | 0.4 | 0.74 | 54.38 | 54.82 | 54.38 | 2346 |
| 1728599400 | 54.3427 | -0.14 | -0.25 | 54.58 | 54.58 | 54.2382 | 857 |
| 1728513000 | 54.4779 | 0.22 | 0.40 | 54.09 | 54.54 | 54.09 | 3616 |
| 1728426600 | 54.26 | -0.16 | -0.30 | 54.32 | 54.32 | 54.08 | 18658 |
| 1728340200 | 54.4249 | -0.25 | -0.45 | 54.76 | 54.76 | 54.42 | 2197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
