WisdomTree Emerging Markets High Dividend Fund Historical Data - DEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.415	-0.967365967366	42.9	43.025	42.1	173951	42.50398806	SP
4	-2.495	-5.54690973766	44.98	45.2	42.1	259560	43.43323713	SP
12	-0.015	-0.0352941176471	42.5	45.4667	41.615	271657	43.61199402	SP
26	-0.665	-1.54113557358	43.15	45.4667	39.36	272477	43.49719082	SP
52	4.365	11.4506820567	38.12	45.4667	37.31	292419	41.88735372	SP
156	-0.605	-1.40403805987	43.09	47.66	31.8	367240	39.5632235	SP
260	-1.735	-3.92356399819	44.22	47.66	28.33	345688	39.4519512	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728685800	44.2	0.33	0.75	43.72	44.235	43.72	197229
1728599400	43.87	0.38	0.87	43.75	43.925	43.51	172895
1728513000	43.49	-0.41	-0.93	43.17	43.58	43.17	270027
1728426600	43.9	-1.22	-2.70	44.08	44.08	43.61	200723
1728340200	45.12	0.28	0.62	44.98	45.2	44.9028	203365
1728081000	44.84	0.56	1.26	44.65	44.85	44.5401	155036
1727994600	44.28	-0.48	-1.07	44	44.37	43.99	201920
1727908200	44.76	0.62	1.40	44.83	44.83	44.52	595256
1727821800	44.14	0.13	0.30	44.23	44.23	43.78	560551
1727735400	44.01	-0.72	-1.61	44.3	44.31	43.86	360333
1727476200	44.73	-0.31	-0.69	45.07	45.09	44.715	489662
1727389800	45.04	1.05	2.39	45.32	45.32	44.82	588408
1727303400	43.99	-1.4	-3.08	44.27	44.32	43.96	254684
1727217000	45.39	1.65	3.77	44.91	45.4667	44.91	475147
1727130600	43.74	0.42	0.97	43.6	43.845	43.59	150634
1726871400	43.32	-0.26	-0.60	43.5	43.53	43.25593	149384
1726785000	43.58	0.66	1.54	43.48	43.67	43.275	161615
1726698600	42.92	-0.24	-0.56	43.1	43.46	42.865	216913
1726612200	43.16	0.08	0.19	43.26	43.31	43.03	162612
1726525800	43.08	0.26	0.61	43.12	43.15	42.91	162412
1726266600	42.82	0.23	0.54	42.84	42.9297	42.7751	114144
1726180200	42.59	0.3	0.71	42.28	42.59	42.2123	190998
1726093800	42.29	0.11	0.26	42.02	42.31	41.615	252370
1726007400	42.18	-0.22	-0.52	42.23	42.35	41.905	541805
1725921000	42.4	0.19	0.45	42.3	42.49	42.265	280429
1725661800	42.21	-0.69	-1.61	43.01	43.05	42.19	509334
1725575400	42.9	-0.01	-0.02	42.9	43.055	42.78	299976
1725489000	42.91	-0.14	-0.33	43.06	43.21	42.79	326427
1725402600	43.05	-0.94	-2.14	43.54	43.56	42.965	218893
1725057000	43.99	-0.25	-0.57	44.13	44.13	43.8101	247758
1724970600	44.24	-0.01	-0.02	44.3	44.4251	44.22	221139
1724884200	44.25	-0.29	-0.65	44.35	44.4162	44.13	198316
1724797800	44.54	0.11	0.25	44.38	44.58	44.38	117369
1724711400	44.43	0.06	0.14	44.39	44.54	44.33	201386
1724452200	44.37	0.92	2.12	44	44.46	43.96	271745
1724365800	43.45	-0.64	-1.45	43.85	43.87	43.4	313266
1724279400	44.09	0.01	0.02	44.04	44.15	44.005	165934
1724193000	44.08	-0.42	-0.94	44.21	44.2565	44.02	450323
1724106600	44.5	0.75	1.71	44.21	44.5775	44.04	162085
1723847400	43.75	0.36	0.83	43.5	43.79	43.5	200907
1723761000	43.39	0.45	1.05	43.15	43.48	43.14	186899
1723674600	42.94	-0.04	-0.09	43.07	43.07	42.8545	152571
1723588200	42.98	0.48	1.13	42.72	43.02	42.64	263281
1723501800	42.5	0.38	0.90	42.5	42.64	42.4	421651
1723242600	42.12	0.19	0.45	42.04	42.18	41.85	150681
1723156200	41.93	0.78	1.90	41.59	41.95	41.44	264700
1723069800	41.15	0.56	1.38	41.65	41.73	41.11	291236
1722983400	40.59	0.11	0.27	40.26	40.8798	40.21	302792
1722897000	40.48	-1.38	-3.30	39.52	40.67	39.36	427258

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