Wisdomtree EM Div Fund (NY: DVEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.73	30.73	30.34	30.39	7,200	-0.70(-2.25%)
Jan 30, 2020	30.91	31.09	30.86	31.09	18,100	-0.65(-2.06%)
Jan 29, 2020	31.70	31.85	31.66	31.75	8,159	+0.07(+0.21%)
Jan 28, 2020	31.58	31.69	31.58	31.68	4,400	+0.25(+0.80%)
Jan 27, 2020	31.37	31.55	31.15	31.43	11,070	-1.07(-3.29%)
Jan 24, 2020	32.77	32.78	32.41	32.50	3,800	-0.24(-0.74%)
Jan 23, 2020	32.61	32.75	32.46	32.74	5,135	-0.27(-0.83%)
Jan 22, 2020	33.11	33.11	32.93	33.01	5,015	+0.31(+0.96%)
Jan 21, 2020	32.95	33.03	32.70	32.70	25,151	-0.86(-2.57%)
Jan 17, 2020	33.39	33.56	33.39	33.56	3,300	+0.21(+0.63%)
Jan 16, 2020	33.27	33.45	33.27	33.35	5,797	+0.19(+0.57%)
Jan 15, 2020	33.26	33.29	33.11	33.17	6,069	-0.27(-0.82%)
Jan 14, 2020	33.40	33.45	33.35	33.44	2,332	-0.12(-0.35%)
Jan 13, 2020	33.32	33.61	33.32	33.56	1,436	+0.42(+1.26%)
Jan 10, 2020	33.17	33.25	33.10	33.14	6,500	+0.14(+0.42%)
Jan 09, 2020	33.04	33.04	32.96	33.00	6,588	+0.13(+0.41%)
Jan 08, 2020	32.74	33.03	32.62	32.87	318,690	+0.20(+0.61%)
Jan 07, 2020	32.62	32.68	32.58	32.67	23,641	-0.10(-0.32%)
Jan 06, 2020	32.69	32.78	32.69	32.77	4,900	-0.12(-0.36%)
Jan 03, 2020	33.01	33.05	32.86	32.89	2,900	-0.54(-1.63%)
Jan 02, 2020	33.22	33.44	33.22	33.44	38,188	+0.59(+1.78%)
Dec 31, 2019	33.00	33.01	32.83	32.85	22,700	-0.08(-0.24%)
Dec 30, 2019	33.10	33.15	32.93	32.93	6,974	-0.10(-0.29%)
Dec 27, 2019	33.13	33.13	32.93	33.03	3,700	+0.11(+0.35%)
Dec 26, 2019	32.86	32.96	32.79	32.91	969	+0.23(+0.69%)
Dec 24, 2019	32.76	32.76	32.61	32.69	3,800	-0.04(-0.11%)
Dec 23, 2019	32.76	32.77	32.65	32.72	6,187	-0.32(-0.97%)
Dec 20, 2019	32.97	33.05	32.97	33.04	2,500	+0.09(+0.26%)
Dec 19, 2019	32.78	33.00	32.78	32.96	4,960	-0.03(-0.09%)
Dec 18, 2019	32.98	33.06	32.91	32.98	5,995	+0.13(+0.40%)
Dec 17, 2019	32.84	32.93	32.84	32.85	2,002	+0.26(+0.79%)
Dec 16, 2019	32.65	32.72	32.60	32.60	7,044	+0.26(+0.79%)
Dec 13, 2019	32.20	32.36	32.20	32.34	4,300	+0.04(+0.13%)
Dec 12, 2019	31.73	32.38	31.73	32.30	21,796	+0.51(+1.60%)
Dec 11, 2019	31.55	31.80	31.46	31.79	12,666	+0.44(+1.40%)
Dec 10, 2019	31.30	31.45	31.27	31.35	16,488	+0.07(+0.22%)
Dec 09, 2019	31.35	31.40	31.24	31.28	4,468	-0.02(-0.05%)
Dec 06, 2019	31.20	31.30	31.20	31.30	1,700	+0.21(+0.69%)
Dec 05, 2019	31.02	31.09	31.02	31.08	1,602	+0.07(+0.21%)
Dec 04, 2019	31.07	31.13	30.96	31.02	2,916	+0.26(+0.85%)
Dec 03, 2019	30.76	30.82	30.61	30.75	4,937	-0.16(-0.51%)
Dec 02, 2019	31.06	31.06	30.86	30.91	11,070	-0.10(-0.33%)
Nov 29, 2019	31.15	31.16	30.97	31.02	6,100	-0.42(-1.35%)
Nov 27, 2019	31.29	31.51	31.29	31.44	4,400	+0.00(+0.01%)
Nov 26, 2019	31.41	31.44	31.33	31.44	2,840	-0.13(-0.41%)
Nov 25, 2019	31.35	31.65	31.35	31.57	3,181	+0.27(+0.86%)
Nov 22, 2019	31.43	31.43	31.25	31.30	4,800	-0.05(-0.17%)
Nov 21, 2019	31.39	31.43	31.26	31.35	6,479	-0.17(-0.54%)
Nov 20, 2019	31.58	31.65	31.42	31.52	13,109	-0.06(-0.19%)
Nov 19, 2019	31.59	31.64	31.53	31.58	2,999	+0.15(+0.47%)
Nov 18, 2019	31.55	31.55	31.43	31.43	1,226	-0.15(-0.47%)
Nov 15, 2019	31.55	31.65	31.52	31.58	14,800	+0.34(+1.10%)
Nov 14, 2019	31.20	31.29	31.14	31.24	3,389	-0.03(-0.09%)
Nov 13, 2019	31.23	31.33	31.21	31.26	4,122	-0.21(-0.68%)
Nov 12, 2019	31.62	31.62	31.48	31.48	5,498	-0.26(-0.82%)
Nov 11, 2019	31.60	31.76	31.59	31.74	7,448	-0.28(-0.88%)
Nov 08, 2019	32.03	32.09	32.01	32.02	13,000	-0.30(-0.92%)
Nov 07, 2019	32.20	32.44	32.20	32.32	13,958	+0.32(+1.00%)
Nov 06, 2019	32.00	32.04	32.00	32.00	3,338	-0.09(-0.28%)
Nov 05, 2019	32.08	32.16	31.92	32.09	5,695	+0.10(+0.31%)
Nov 04, 2019	32.00	32.02	31.93	31.99	12,327	+0.43(+1.35%)