WisdomTree Emerging Markets High Dividend Fund Historical Data - DEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.72	1.72993753003	41.62	42.54	41.59	244466	42.2500126	SP
4	0.89	2.14716525935	41.45	42.54	40.61	300523	41.54331555	SP
12	1.3	3.16764132554	41.04	42.7992	39.51	308019	41.083639	SP
26	-1.87	-4.22981225967	44.21	45.4667	39.51	289418	42.21564807	SP
52	0.86	2.07328833173	41.48	45.4667	39.36	283650	42.47245277	SP
156	-4.14	-8.90705679862	46.48	46.78	31.8	369998	39.29787484	SP
260	-1.12	-2.5770823746	43.46	47.66	28.33	348074	39.29999619	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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	472922
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	247996
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	448343
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	403702
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	292412
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	39.92	39.75	677690
1736379000	40.3	-0.14	-0.35	40.3	40.3848	40.19	661507
1736292600	40.44	-0.1	-0.25	40.75	40.78	40.4	291257
1736206200	40.54	0.11	0.27	40.45	40.79	40.3807	293323
1735947000	40.43	0.12	0.30	40.42	40.5	40.34	278530
1735860600	40.31	-0.18	-0.44	40.37	40.4551	40.255	357126
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	387175
1735342200	40.74	-0.22	-0.54	40.68	40.87	40.68	546969
1735255800	40.96	-0.23	-0.56	40.9	41.0351	40.8358	202570
1735077840	41.19	0.2	0.49	41.08	41.19	40.9958	119008
1734996600	40.99	0.13	0.32	40.9	41.06	40.81	441416
1734737400	40.86	0.23	0.57	40.58	41.0163	40.58	371747
1734651000	40.63	0.24	0.59	40.82	40.92	40.6002	308058
1734564600	40.39	-0.95	-2.30	41.27	41.345	40.385	440702
1734478200	41.34	-0.12	-0.29	41.22	41.46	41.1465	293711
1734391800	41.46	-0.26	-0.62	41.74	41.74	41.445	258158
1734132600	41.72	-0.2	-0.48	41.84	41.84	41.65	136197
1734046200	41.92	-0.33	-0.78	42.21	42.21	41.8509	259934
1733959800	42.25	0.14	0.33	42.23	42.3299	42.06	180497
1733873400	42.11	-0.43	-1.01	42.26	42.3731	42.1	196847
1733787000	42.54	0.77	1.84	42.48	42.7992	42.48	356371
1733527800	41.77	-0.08	-0.19	41.98	42.03	41.72	151715
1733441400	41.85	0.22	0.53	41.8	41.91	41.75	206346
1733355000	41.63	0.15	0.36	41.67	41.75	41.58	488071
1733268600	41.48	0.11	0.27	41.52	41.53	41.2026	319999
1733182200	41.37	-0.11	-0.27	41.33	41.44	41.21	208258
1732917840	41.48	0.16	0.39	41.04	41.5	41	140850
1732750200	41.32	0.01	0.02	41.48	41.56	41.1907	275277
1732663800	41.31	-0.12	-0.29	41.43	41.49	41.26	287599
1732577400	41.43	0.04	0.10	41.64	41.665	41.37	245482
1732318200	41.39	-0.01	-0.02	41.26	41.42	41.26	174957
1732231800	41.4	0.04	0.10	41.36	41.4437	41.26	251701
1732145400	41.36	-0.09	-0.22	41.35	41.3601	41.165	182140

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

WisdomTree Emerging Markets High Dividend Fund (DEM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free