WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
47.40
-0.12 (-0.25%)
At close: Jan 7, 2026, 4:00 PM EST
47.18
-0.22 (-0.46%)
Pre-market: Jan 8, 2026, 8:00 AM EST
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 47.51 | 47.51 | 47.35 | 47.40 | 47.40 | -0.25% | 300,692 |
| Jan 6, 2026 | 47.53 | 47.69 | 47.50 | 47.52 | 47.52 | 0.53% | 306,275 |
| Jan 5, 2026 | 47.11 | 47.31 | 47.05 | 47.27 | 47.27 | -0.02% | 442,904 |
| Jan 2, 2026 | 47.21 | 47.35 | 47.17 | 47.28 | 47.28 | 1.22% | 255,463 |
| Dec 31, 2025 | 46.77 | 46.77 | 46.61 | 46.71 | 46.71 | -0.53% | 141,040 |
| Dec 30, 2025 | 46.91 | 46.97 | 46.85 | 46.96 | 46.89 | 0.58% | 195,814 |
| Dec 29, 2025 | 46.65 | 46.81 | 46.63 | 46.69 | 46.62 | -0.32% | 318,748 |
| Dec 26, 2025 | 46.76 | 46.91 | 46.75 | 46.84 | 46.77 | -0.66% | 216,043 |
| Dec 24, 2025 | 47.18 | 47.23 | 47.13 | 47.15 | 46.67 | 0.13% | 64,102 |
| Dec 23, 2025 | 46.82 | 47.09 | 46.79 | 47.09 | 46.61 | 0.43% | 221,103 |
| Dec 22, 2025 | 46.90 | 46.96 | 46.85 | 46.89 | 46.41 | -0.04% | 251,053 |
| Dec 19, 2025 | 46.90 | 47.05 | 46.88 | 46.91 | 46.43 | 0.43% | 183,731 |
| Dec 18, 2025 | 46.71 | 46.88 | 46.63 | 46.71 | 46.23 | 0.69% | 161,010 |
| Dec 17, 2025 | 46.57 | 46.72 | 46.28 | 46.39 | 45.91 | -0.17% | 344,490 |
| Dec 16, 2025 | 46.60 | 46.68 | 46.41 | 46.47 | 45.99 | -0.81% | 211,864 |
| Dec 15, 2025 | 47.01 | 47.09 | 46.85 | 46.85 | 46.37 | 0.28% | 350,092 |
| Dec 12, 2025 | 46.93 | 46.99 | 46.54 | 46.72 | 46.24 | -0.30% | 125,873 |
| Dec 11, 2025 | 46.71 | 46.97 | 46.68 | 46.86 | 46.38 | -0.02% | 196,608 |
| Dec 10, 2025 | 46.53 | 46.94 | 46.50 | 46.87 | 46.39 | 0.73% | 208,521 |
| Dec 9, 2025 | 46.47 | 46.63 | 46.38 | 46.53 | 46.05 | -0.04% | 131,945 |
| Dec 8, 2025 | 46.70 | 46.75 | 46.48 | 46.55 | 46.07 | -0.77% | 127,388 |
| Dec 5, 2025 | 47.05 | 47.29 | 46.90 | 46.91 | 46.43 | -0.11% | 232,776 |
| Dec 4, 2025 | 46.98 | 46.98 | 46.83 | 46.96 | 46.48 | 0.15% | 109,955 |
| Dec 3, 2025 | 46.68 | 46.89 | 46.68 | 46.89 | 46.41 | 0.28% | 113,379 |
| Dec 2, 2025 | 46.74 | 46.82 | 46.63 | 46.76 | 46.28 | 0.24% | 150,402 |
| Dec 1, 2025 | 46.59 | 46.75 | 46.59 | 46.65 | 46.17 | 0.04% | 176,144 |
| Nov 28, 2025 | 46.49 | 46.64 | 46.44 | 46.63 | 46.15 | 0.34% | 63,187 |
| Nov 26, 2025 | 46.51 | 46.53 | 46.26 | 46.47 | 45.99 | 0.63% | 188,027 |
| Nov 25, 2025 | 45.94 | 46.18 | 45.81 | 46.18 | 45.71 | 0.65% | 377,022 |
| Nov 24, 2025 | 45.77 | 45.96 | 45.74 | 45.88 | 45.41 | 0.31% | 126,518 |
| Nov 21, 2025 | 45.50 | 45.83 | 45.00 | 45.74 | 45.27 | 0.13% | 212,177 |
| Nov 20, 2025 | 46.36 | 46.42 | 45.66 | 45.68 | 45.21 | -0.65% | 227,071 |
| Nov 19, 2025 | 46.04 | 46.21 | 45.87 | 45.98 | 45.51 | -0.26% | 172,285 |
| Nov 18, 2025 | 46.02 | 46.26 | 45.91 | 46.10 | 45.63 | -0.45% | 235,464 |
| Nov 17, 2025 | 46.52 | 46.68 | 46.22 | 46.31 | 45.83 | -1.53% | 190,971 |
| Nov 14, 2025 | 46.88 | 47.23 | 46.80 | 47.03 | 46.55 | 0.23% | 288,462 |
| Nov 13, 2025 | 47.18 | 47.20 | 46.75 | 46.92 | 46.44 | -0.47% | 217,810 |
| Nov 12, 2025 | 47.13 | 47.22 | 47.04 | 47.14 | 46.66 | 0.15% | 114,072 |
| Nov 11, 2025 | 46.91 | 47.09 | 46.91 | 47.07 | 46.59 | 0.36% | 99,483 |
| Nov 10, 2025 | 46.76 | 46.90 | 46.65 | 46.90 | 46.42 | 1.01% | 122,351 |
| Nov 7, 2025 | 46.22 | 46.43 | 46.06 | 46.43 | 45.95 | 0.19% | 136,583 |
| Nov 6, 2025 | 46.56 | 46.64 | 46.32 | 46.34 | 45.86 | - | 107,408 |
| Nov 5, 2025 | 46.11 | 46.45 | 46.10 | 46.34 | 45.86 | 1.02% | 124,452 |
| Nov 4, 2025 | 45.96 | 46.19 | 45.86 | 45.87 | 45.40 | -0.59% | 600,409 |
| Nov 3, 2025 | 46.10 | 46.24 | 46.02 | 46.14 | 45.67 | 0.41% | 162,502 |
| Oct 31, 2025 | 45.98 | 46.01 | 45.83 | 45.95 | 45.48 | -0.24% | 98,193 |
| Oct 30, 2025 | 46.15 | 46.20 | 46.01 | 46.06 | 45.59 | -0.56% | 123,852 |
| Oct 29, 2025 | 46.54 | 46.62 | 46.23 | 46.32 | 45.84 | -0.43% | 177,744 |
| Oct 28, 2025 | 46.17 | 46.55 | 46.17 | 46.52 | 46.04 | 0.37% | 145,056 |
| Oct 27, 2025 | 46.28 | 46.39 | 46.25 | 46.35 | 45.87 | 0.46% | 163,012 |