Wisdomtree EM High Div Fund (NY: DEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	44.65	44.85	44.54	44.84	155,036	+0.56(+1.26%)
Oct 03, 2024	44.00	44.37	43.99	44.28	202,128	-0.48(-1.07%)
Oct 02, 2024	44.83	44.83	44.52	44.76	595,713	+0.62(+1.40%)
Oct 01, 2024	44.23	44.23	43.78	44.14	561,538	+0.13(+0.30%)
Sep 30, 2024	44.30	44.31	43.86	44.01	362,428	-0.72(-1.61%)
Sep 27, 2024	45.07	45.09	44.72	44.73	491,108	-0.31(-0.69%)
Sep 26, 2024	45.32	45.32	44.82	45.04	617,894	+1.05(+2.39%)
Sep 25, 2024	44.27	44.32	43.96	43.99	255,581	-0.34(-0.77%)
Sep 24, 2024	43.86	44.40	43.86	44.33	487,129	+1.61(+3.77%)
Sep 23, 2024	42.58	42.82	42.57	42.72	155,137	+0.41(+0.97%)
Sep 20, 2024	42.48	42.51	42.25	42.31	154,262	-0.25(-0.60%)
Sep 19, 2024	42.46	42.65	42.26	42.56	166,158	+0.64(+1.54%)
Sep 18, 2024	42.09	42.45	41.86	41.92	222,419	-0.23(-0.56%)
Sep 17, 2024	42.25	42.30	42.03	42.15	167,321	+0.08(+0.19%)
Sep 16, 2024	42.11	42.14	41.91	42.07	168,196	+0.25(+0.61%)
Sep 13, 2024	41.84	41.93	41.78	41.82	117,773	+0.22(+0.54%)
Sep 12, 2024	41.29	41.60	41.23	41.60	196,065	+0.29(+0.71%)
Sep 11, 2024	41.04	41.32	40.64	41.30	258,866	+0.11(+0.26%)
Sep 10, 2024	41.24	41.36	40.93	41.20	555,422	-0.21(-0.52%)
Sep 09, 2024	41.31	41.50	41.28	41.41	292,912	+0.19(+0.45%)
Sep 06, 2024	42.01	42.04	41.20	41.22	522,186	-0.67(-1.61%)
Sep 05, 2024	41.90	42.05	41.78	41.90	308,536	-0.01(-0.02%)
Sep 04, 2024	42.05	42.20	41.79	41.91	335,404	-0.14(-0.33%)
Sep 03, 2024	42.52	42.54	41.96	42.04	225,012	-0.92(-2.14%)
Aug 30, 2024	43.10	43.10	42.79	42.96	276,699	-0.24(-0.57%)
Aug 29, 2024	43.27	43.39	43.19	43.21	226,746	-0.01(-0.02%)
Aug 28, 2024	43.31	43.38	43.10	43.22	203,816	-0.28(-0.65%)
Aug 27, 2024	43.34	43.54	43.34	43.50	122,232	+0.11(+0.25%)
Aug 26, 2024	43.35	43.50	43.29	43.39	206,480	+0.06(+0.14%)
Aug 23, 2024	42.97	43.42	42.93	43.33	283,308	+0.90(+2.12%)
Aug 22, 2024	42.83	42.85	42.39	42.44	320,756	-0.62(-1.43%)
Aug 21, 2024	43.01	43.12	42.98	43.05	170,551	+0.00(+0.00%)
Aug 20, 2024	43.18	43.22	42.99	43.05	462,907	-0.41(-0.94%)
Aug 19, 2024	43.18	43.54	43.01	43.46	165,960	+0.73(+1.71%)
Aug 16, 2024	42.48	42.77	42.48	42.73	206,349	+0.35(+0.83%)
Aug 15, 2024	42.14	42.46	42.13	42.38	191,803	+0.44(+1.05%)
Aug 14, 2024	42.06	42.06	41.85	41.94	157,696	-0.04(-0.09%)
Aug 13, 2024	41.72	42.02	41.64	41.98	272,730	+0.47(+1.13%)
Aug 12, 2024	41.51	41.64	41.41	41.51	432,112	+0.37(+0.90%)
Aug 09, 2024	41.06	41.20	40.87	41.14	154,515	+0.19(+0.45%)
Aug 08, 2024	40.62	40.97	40.47	40.95	271,500	+0.76(+1.90%)
Aug 07, 2024	40.68	40.76	40.15	40.19	298,444	+0.55(+1.38%)
Aug 06, 2024	39.32	39.93	39.27	39.64	310,032	+0.11(+0.27%)
Aug 05, 2024	38.60	39.72	38.44	39.53	438,743	-1.35(-3.30%)
Aug 02, 2024	40.99	40.99	40.67	40.88	281,142	-0.56(-1.34%)