WisdomTree Emerging Markets High Dividend Fund Historical Data - DEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.12	2.5955967555	43.15	44.56	43.09	299204	43.70559055	SP
4	0.1	0.226398007698	44.17	44.72	42.635	239181	43.47712181	SP
12	2.52	6.03592814371	41.75	44.72	40.86	240880	42.87735904	SP
26	4.3	10.7580685514	39.97	44.72	38.22	293205	41.53812786	SP
52	4.74	11.9908929927	39.53	44.72	36.26	388402	39.63348956	SP
156	-1.68	-3.65614798694	45.95	47.66	31.8	354123	39.51551778	SP
260	-0.74	-1.64407909353	45.01	47.66	28.33	340879	39.35661161	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719009000	44.27	-0.12	-0.27	44.51	44.51	44.255	297386
1718922600	44.39	0.44	1.00	44.4	44.56	44.21	259669
1718749800	43.95	0.55	1.27	43.72	43.9745	43.63	260298
1718663400	43.4	0.12	0.28	43.22	43.4401	43.155	389348
1718404200	43.28	0.13	0.30	43.15	43.3212	43.09	287502
1718317800	43.15	-0.04	-0.09	43.27	43.35	43.043	249054
1718231400	43.19	0.35	0.82	43.45	43.45	43.105	224624
1718145000	42.84	-0.14	-0.33	42.76	42.85	42.635	279911
1718058600	42.98	0.12	0.28	42.83	43.0601	42.72	143583
1717799400	42.86	-0.51	-1.18	43.26	43.29	42.815	206811
1717713000	43.37	0.16	0.37	43.33	43.465	43.304	180256
1717626600	43.21	0.28	0.65	43.11	43.21	42.92	224624
1717540200	42.93	-0.81	-1.85	42.87	42.985	42.695	271525
1717453800	43.74	0.21	0.48	43.86	43.89	43.53	306482
1717194600	43.53	-0.26	-0.59	43.46	43.56	43.21	390393
1717108200	43.79	-0.12	-0.27	43.55	43.8799	43.5	133309
1717021800	43.91	-0.59	-1.33	44.07	44.07	43.8851	236188
1716935400	44.5	0.36	0.82	44.67	44.72	44.4137	164231
1716589800	44.14	0.17	0.39	44.17	44.255	44.095	97443
1716503400	43.97	-0.39	-0.88	44.48	44.48	43.91	186637
1716417000	44.36	-0.22	-0.49	44.54	44.54	44.28	160932
1716330600	44.58	-0.01	-0.02	44.64	44.6901	44.525	229716
1716244200	44.59	-0.01	-0.02	44.49	44.6798	44.49	181918
1715985000	44.6	0.23	0.52	44.43	44.635	44.375	167392
1715898600	44.37	0.24	0.54	44.37	44.47	44.314	205855
1715812200	44.13	0.22	0.49	43.99	44.16	43.775	151324
1715725800	43.915	-0.02	-0.03	43.85	43.955	43.8368	322290
1715639400	43.93	0.21	0.48	44	44.09	43.84	235453
1715380200	43.72	0.31	0.71	43.94	43.94	43.6755	202278
1715293800	43.41	0.16	0.37	43.11	43.41	43.1	584593
1715207400	43.25	0.21	0.49	43.04	43.28	43.04	149362
1715121000	43.04	-0.15	-0.35	43.13	43.16	43	170153
1715034600	43.19	0.04	0.09	43.15	43.24	43.1325	140119
1714775400	43.15	0.54	1.27	43.14	43.16	42.87	422757
1714689000	42.61	0.72	1.72	42.28	42.65	42.1496	461801
1714602600	41.89	0.03	0.07	41.95	42.31	41.84	179035
1714516200	41.86	-0.56	-1.32	42.04	42.15	41.85	213036
1714429800	42.42	0.51	1.22	42.17	42.42	42.15	266756
1714170600	41.91	0.42	1.01	41.75	41.925	41.75	340180
1714084200	41.49	0.11	0.27	41.08	41.55	41.08	152571
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

WisdomTree Emerging Markets High Dividend Fund (DEM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

WisdomTree Emerging Markets High Dividend Fund (DEM) Historical

WisdomTree Emerging Markets High Dividend Fund (DEM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History