WisdomTree Emerging Marke... (DVEM)
CBOE: DVEM
· Real-Time Price · USD
26.17
1.88 (7.74%)
At close: Mar 13, 2020, 8:59 PM
DVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2020 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.00% | 0 |
| Mar 13, 2020 | 25.70 | 26.17 | 24.63 | 26.17 | 26.17 | 7.74% | 38,285 |
| Mar 12, 2020 | 24.17 | 24.69 | 23.86 | 24.29 | 24.29 | -9.40% | 16,276 |
| Mar 11, 2020 | 27.20 | 27.20 | 26.64 | 26.81 | 26.81 | -4.45% | 19,625 |
| Mar 10, 2020 | 27.82 | 28.07 | 27.23 | 28.06 | 28.06 | 5.29% | 90,527 |
| Mar 9, 2020 | 27.02 | 27.21 | 26.65 | 26.65 | 26.65 | -7.27% | 23,339 |
| Mar 6, 2020 | 28.86 | 28.86 | 28.40 | 28.74 | 28.74 | -1.74% | 9,783 |
| Mar 5, 2020 | 29.64 | 29.64 | 29.22 | 29.25 | 29.25 | -2.43% | 13,184 |
| Mar 4, 2020 | 29.79 | 29.98 | 29.72 | 29.98 | 29.98 | 2.22% | 2,305 |
| Mar 3, 2020 | 29.47 | 29.99 | 29.33 | 29.33 | 29.33 | -0.34% | 5,947 |
| Mar 2, 2020 | 29.01 | 29.43 | 28.93 | 29.43 | 29.43 | 1.83% | 19,676 |
| Feb 28, 2020 | 28.25 | 28.90 | 28.22 | 28.90 | 28.90 | -1.20% | 28,964 |
| Feb 27, 2020 | 29.60 | 29.60 | 29.25 | 29.25 | 29.25 | -2.01% | 10,818 |
| Feb 26, 2020 | 30.06 | 30.18 | 29.85 | 29.85 | 29.85 | 0.71% | 5,659 |
| Feb 25, 2020 | 30.21 | 30.21 | 29.61 | 29.64 | 29.64 | -0.77% | 12,803 |
| Feb 24, 2020 | 29.86 | 30.06 | 29.85 | 29.87 | 29.87 | -3.83% | 22,775 |
| Feb 21, 2020 | 31.12 | 31.12 | 31.06 | 31.06 | 31.06 | -0.16% | 3,988 |
| Feb 20, 2020 | 31.22 | 31.22 | 31.00 | 31.11 | 31.11 | -1.46% | 6,872 |
| Feb 19, 2020 | 31.62 | 31.62 | 31.53 | 31.57 | 31.57 | 0.67% | 4,036 |
| Feb 18, 2020 | 31.43 | 31.43 | 31.30 | 31.36 | 31.36 | -0.79% | 7,433 |