WisdomTree Emerging Markets High Dividend Fund Historical Data - DEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.98	-2.40490797546	40.75	40.78	39.51	479204	40.02971385	SP
4	-1.45	-3.51770984959	41.22	41.46	39.51	366926	40.48949352	SP
12	-3.47	-8.02497687327	43.24	43.33	39.51	278910	41.33316007	SP
26	-4.87	-10.9094982079	44.64	45.4667	39.36	282438	42.4789148	SP
52	0.51	1.29903209373	39.26	45.4667	38.22	289944	42.27985825	SP
156	-5.02	-11.2078588971	44.79	47.66	31.8	374317	39.49449634	SP
260	-6.62	-14.2703168786	46.39	47.66	28.33	348126	39.34920459	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732059000	41.45	-0.04	-0.10	41.33	41.55	41.33	202971
1731972600	41.49	0.53	1.29	41.25	41.55	41.23	215189
1731713400	40.96	0.12	0.29	40.99	41.085	40.915	242773
1731627000	40.84	-0.21	-0.51	41.08	41.0995	40.82	403924
1731540600	41.05	-0.17	-0.41	41.07	41.21	40.995	370249
1731454200	41.22	-0.58	-1.39	41.21	41.415	41.1	231594
1731367800	41.8	-0.31	-0.74	41.89	41.9	41.705	208242
1731108600	42.11	-1.07	-2.48	42.43	42.47	41.905	458950
1731022200	43.18	0.92	2.18	43.05	43.27	43.03	223446
1730935800	42.26	-0.57	-1.33	42.06	42.3674	41.88	375421
1730849400	42.83	0.38	0.90	42.68	42.8699	42.61	138934
1730763000	42.45	0.13	0.31	42.59	42.67	42.4319	241919
1730500200	42.32	0.05	0.12	42.77	42.77	42.28	177263
1730413800	42.27	-0.12	-0.28	42.38	42.38	42.1	205790
1730327400	42.39	-0.27	-0.63	42.41	42.53	42.3	159297
1730241000	42.66	-0.3	-0.70	42.85	42.85	42.65	173511
1730154600	42.96	0.09	0.21	42.9	43.025	42.865	170750
1729895400	42.87	-0.13	-0.30	42.87	43.105	42.79	185689
1729809000	43	0.06	0.14	42.99	43.02	42.79	143325
1729722600	42.94	-0.32	-0.74	43	43.07	42.775	262171
1729636200	43.26	0	0.00	43.24	43.33	43.185	269388
1729549800	43.26	-0.29	-0.67	43.33	43.34	43.065	162271
1729290600	43.55	0.22	0.51	43.85	43.85	43.485	795346
1729204200	43.33	-0.43	-0.98	43.41	43.43	43.23	195072
1729117800	43.76	0.31	0.71	43.56	43.839	43.56	900841
1729031400	43.45	-0.8	-1.81	43.94	43.94	43.38	205856
1728945000	44.25	0.05	0.11	44.09	44.325	43.96	175041

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

WisdomTree Emerging Markets High Dividend Fund (DEM)

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free