Quantcast

WisdomTree Emerging Markets High Dividend Fund Historical Stock Prices

(ETF)
DEM 
$45.12
*  
0.13
0.29%
Get DEM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DEM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.06 45.185 44.94 45.12 284,407
04/18/2019 45.11 45.185 44.94 45.12 284,407
04/17/2019 45.44 45.44 45.18 45.25 185,949
04/16/2019 44.98 45.19 44.9337 45.15 225,624
04/15/2019 44.86 44.86 44.5935 44.74 117,696
04/12/2019 45.05 45.07 44.89 44.96 297,852
04/11/2019 44.8 44.82 44.59 44.69 304,350
04/10/2019 45.04 45.25 45.031 45.2 316,236
04/09/2019 45 45.01 44.81 44.87 407,030
04/08/2019 44.84 45.0083 44.7423 44.99 184,740
04/05/2019 44.89 45.045 44.87 45.01 242,586
04/04/2019 44.53 44.8 44.53 44.76 528,577
04/03/2019 44.52 44.74 44.4 44.48 259,080
04/02/2019 44.43 44.4332 44.16 44.24 231,373
04/01/2019 44.37 44.5 44.24 44.47 295,377
03/29/2019 43.99 43.99 43.6776 43.84 199,055
03/28/2019 43.43 43.61 43.33 43.55 159,244
03/27/2019 43.55 43.6201 43.2553 43.41 197,604
03/26/2019 43.81 43.88 43.6 43.77 143,546
03/25/2019 43.68 43.89 43.62 43.81 201,078
03/22/2019 44.13 44.15 43.53 43.56 452,493
03/21/2019 44.61 44.8 44.475 44.79 220,314
03/20/2019 44.52 45.07 44.32 44.78 224,645
03/19/2019 44.81 44.8633 44.63 44.74 209,477
03/18/2019 44.57 44.77 44.57 44.75 188,743
03/15/2019 43.96 44.2 43.93 44.2 186,581
03/14/2019 43.62 43.6316 43.4234 43.57 233,866
03/13/2019 43.75 43.82 43.6449 43.74 238,798
03/12/2019 43.71 43.8528 43.66 43.72 254,120
03/11/2019 43.3 43.62 43.2785 43.61 121,830
03/08/2019 42.83 42.9675 42.7501 42.96 185,484
03/07/2019 43.69 43.69 43.1401 43.22 150,316
03/06/2019 43.92 44 43.69 43.69 139,251
03/05/2019 43.67 43.93 43.6103 43.9 192,764
03/04/2019 43.76 43.76 43.22 43.56 126,689
03/01/2019 43.74 43.74 43.4013 43.52 183,021
02/28/2019 43.69 43.6994 43.44 43.44 141,561
02/27/2019 44.05 44.1243 43.78 43.92 211,342
02/26/2019 44.19 44.4032 44.1183 44.31 308,899
02/25/2019 44.46 44.6299 44.33 44.43 188,415
02/22/2019 43.97 44.18 43.92 44.03 222,129
02/21/2019 43.67 43.67 43.4271 43.57 258,384
02/20/2019 43.63 43.904 43.61 43.69 316,966
02/19/2019 43.05 43.58 42.93 43.47 380,776
02/15/2019 43.09 43.21 42.996 43.21 289,573
02/14/2019 42.75 43.16 42.66 43.06 161,886
02/13/2019 43.36 43.39 42.85 42.93 255,173
02/12/2019 43.47 43.58 43.4001 43.47 204,655
02/11/2019 43.3 43.31 43.1 43.1 305,123
02/08/2019 43.4 43.5088 43.18 43.42 131,683
02/07/2019 43.67 43.84 43.25 43.66 164,608
02/06/2019 44.31 44.31 43.88 43.96 258,356
02/05/2019 44.19 44.56 44.13 44.52 293,380
02/04/2019 43.91 44.12 43.8 44.06 241,460
02/01/2019 44.05 44.13 43.9 44.01 433,360
01/31/2019 44.06 44.39 44.03 44.35 418,219
01/30/2019 43.41 44.06 43.21 43.97 430,042
01/29/2019 43.18 43.2899 43.085 43.13 312,430
01/28/2019 42.88 43.01 42.73 43.01 564,199
01/25/2019 43.17 43.393 43.123 43.28 468,163
01/24/2019 42.57 42.8824 42.54 42.83 367,221
01/23/2019 42.44 42.6 42.25 42.59 275,361
01/22/2019 42.2 42.3 41.88 42.03 703,500
01/18/2019 42.48 42.6797 42.43 42.59 615,212
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio