Historical Data for WisdomTree Global High Dividend Fund (DEW)

$ 39.0726   0.2276 (+0.59%) Volume: 4.61k 8:00 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 39.26 39.3587 38.9728 38.99 4.61k 0.145 0.37% 38.99 180.21k 354
07/02/20 39.08 39.1143 38.5842 38.845 7.94k 0.355 0.92% 38.845 308.98k 435
07/01/20 38.62 38.6554 38.2761 38.49 2.49k 0.0712 0.19% 38.49 95.83k 433
06/30/20 38.08 38.45 38.08 38.4188 9.88k 0.3154 0.83% 38.4188 377.76k 57
06/29/20 37.78 38.14 37.735 38.1034 2.79k 0.4816 1.28% 38.1034 105.88k 43
06/26/20 38.25 38.25 37.53 37.6218 5.4k -0.5782 -1.51% 37.6218 204.28k 55
06/25/20 37.88 38.31 37.82 38.20 55.72k 0.1394 0.37% 38.20 2.13m 144
06/24/20 38.4666 38.4666 37.941 38.0606 2.47k -0.9194 -2.36% 38.0606 94.22k 31
06/23/20 39.29 39.29 38.98 38.98 4.93k 0.035992 0.09% 38.98 193.06k 55
06/22/20 39.17 39.369 38.99 39.329 19.06k 0.066443 0.17% 38.944 745.58k 79
06/19/20 39.59 39.64 39.17 39.2619 385.86k -0.036341 -0.09% 38.8776 15.23m 192
06/18/20 39.24 39.2986 39.20 39.2986 1.7k -0.04446 -0.11% 38.9139 66.85k 30
06/17/20 39.575 39.595 39.29 39.3435 1.21k -0.211906 -0.54% 38.9584 47.9k 21
06/16/20 40.06 40.125 39.5575 39.5575 11.22k 0.562836 1.46% 39.1703 444.82k 51
06/15/20 37.91 39.1409 37.91 38.9891 10.32k 0.15576 0.41% 38.6074 395.61k 69
06/12/20 39.30 39.30 38.3571 38.8318 3.33k 0.628289 1.66% 38.4517 128.78k 41
06/11/20 38.7671 38.7671 38.1973 38.1973 2.97k -2.6196 -6.48% 37.8234 114.41k 34
06/10/20 40.8478 41.04 40.82 40.8428 2.74k -0.558875 -1.36% 40.443 112.01k 31
06/09/20 41.40 41.4798 41.24 41.4072 22.84k -0.735529 -1.76% 41.0019 945.26k 80
06/08/20 41.69 42.15 41.69 42.15 4.86k 0.924263 2.26% 41.7374 203.44k 48