WisdomTree Emerging Markets High Dividend Fund Historical Data - DEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-0.746442733847	42.87	43.245	42.44	208198	42.82588445	SP
4	0.51	1.21313035205	42.04	43.39	41.005	265176	42.15714327	SP
12	2.18	5.40004954174	40.37	43.39	39.51	295713	41.47166971	SP
26	-2.52	-5.59130241846	45.07	45.2	39.51	286884	41.93846905	SP
52	0.9	2.16086434574	41.65	45.4667	39.36	278422	42.51695111	SP
156	-0.8	-1.84544405998	43.35	45.4667	31.8	359238	39.18200672	SP
260	10.99	34.8225602028	31.56	47.66	31.14	334918	39.62762134	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743114600	42.55	-0.02	-0.05	42.51	42.7	42.5	405394
1743028200	42.57	-0.56	-1.30	42.67	42.7	42.44	370984
1742941800	43.13	0.25	0.58	43.1	43.245	43.06	161777
1742855400	42.88	-0.02	-0.05	42.97	43.05	42.8	166337
1742596200	42.9	-0.06	-0.14	42.75	42.92	42.7201	152072
1742509800	42.96	-0.22	-0.51	42.87	43.03	42.855	189820
1742423400	43.18	0.05	0.12	43.02	43.31	43.02	160376
1742337000	43.13	-0.22	-0.51	43.15	43.18	42.98	259028
1742250600	43.35	0.52	1.21	43.14	43.39	42.95	203900
1741991400	42.83	0.73	1.73	42.5	42.83	42.48	169284
1741905000	42.1	0.1	0.24	41.84	42.12	41.78	127480
1741818600	42	0.25	0.60	41.91	42.02	41.74	339281
1741732200	41.75	0.09	0.22	41.78	41.91	41.54	355517
1741645800	41.66	-0.66	-1.56	41.83	41.9	41.455	360126
1741390200	42.32	0.21	0.50	42.13	42.35	42.03	239578
1741303800	42.11	-0.18	-0.43	42.17	42.3301	42.1	340518
1741217400	42.29	0.82	1.98	41.97	42.33	41.9	252590
1741131000	41.47	0.24	0.58	41.34	41.73	41.18	310073
1741044600	41.23	-0.01	-0.02	41.56	41.7198	41.115	350331
1740785400	41.24	-0.36	-0.87	41.31	41.355	41.005	447128
1740699000	41.6	-0.62	-1.47	42.04	42.04	41.56	347322
1740612600	42.22	0.04	0.09	42.3	42.46	42.155	343634
1740526200	42.18	-0.11	-0.26	42.24	42.25	42.085	200779
1740439800	42.29	-0.01	-0.02	42.44	42.46	42.26	313539
1740180600	42.3	-0.29	-0.68	42.59	42.64	42.2399	312394
1740094200	42.59	0.25	0.59	42.47	42.63	42.435	223216
1740007800	42.34	-0.13	-0.31	42.34	42.42	42.265	191008
1739921400	42.47	0.25	0.59	42.44	42.54	42.405	239955
1739575800	42.22	0.25	0.60	42.38	42.38	42.13	332654
1739489400	41.97	0.27	0.65	41.62	41.98	41.59	214246
1739403000	41.7	0.18	0.43	41.46	41.865	41.46	473433
1739316600	41.52	0.01	0.02	41.4	41.55	41.4	316267
1739230200	41.51	0.23	0.56	41.44	41.5403	41.425	208671
1738971000	41.28	-0.18	-0.43	41.58	41.68	41.27	224521
1738884600	41.46	0.08	0.19	41.42	41.48	41.34	174455
1738798200	41.38	-0.14	-0.34	41.35	41.47	41.33	268182
1738711800	41.52	0.37	0.90	41.39	41.6094	41.3201	308591
1738625400	41.15	-0.08	-0.19	40.61	41.34	40.61	396030
1738366200	41.23	-0.3	-0.72	41.59	41.62	41.185	440569
1738279800	41.53	0.39	0.95	41.3	41.7	41.3	403764
1738193400	41.14	-0.13	-0.31	41.28	41.35	41.11	257461
1738107000	41.27	-0.01	-0.02	41.2	41.305	40.97	221162
1738020600	41.28	-0.11	-0.27	41.19	41.315	41.14	311605
1737761400	41.39	0.39	0.95	41.45	41.51	41.29	351620
1737675000	41	0	0.00	41	41	41	0
1737588600	41	-0.01	-0.02	41.1	41.14	41	221754
1737502200	41.01	0.38	0.94	40.95	41.07	40.805	291686
1737156600	40.63	0.22	0.54	40.66	40.89	40.54	362529
1737070200	40.41	-0.1	-0.25	40.46	40.5287	40.3901	266604
1736983800	40.51	0.48	1.20	40.43	40.56	40.35	343445
1736897400	40.03	0.38	0.96	39.84	40.0663	39.84	287885
1736811000	39.65	-0.1	-0.25	39.51	39.68	39.51	286362
1736551800	39.75	-0.55	-1.36	39.87	39.89	39.75	660851
1736379000	40.3	-0.14	-0.35	40.3	40.3848	40.19	660645
1736292600	40.44	-0.1	-0.25	40.75	40.78	40.4	290435
1736206200	40.54	0.11	0.27	40.45	40.79	40.45	291592
1735947000	40.43	0.12	0.30	40.42	40.46	40.34	207931
1735860600	40.31	-0.18	-0.44	40.37	40.4551	40.255	356943
1735687800	40.49	-0.06	-0.15	40.57	40.6398	40.425	280598
1735601400	40.55	-0.19	-0.47	40.66	40.66	40.46	386421

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

Go Ad-Free