WisdomTree Emerging Markets High Dividend Fund (DEM)

DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	45.90	45.92	45.81	45.87	-	-0.11%	76,336
Jul 11, 2025	45.85	45.95	45.77	45.92	45.92	-0.13%	200,840
Jul 10, 2025	45.90	46.06	45.84	45.98	45.98	0.72%	129,399
Jul 9, 2025	45.83	45.83	45.61	45.65	45.65	-0.17%	115,137
Jul 8, 2025	45.76	45.79	45.60	45.73	45.73	0.31%	271,663
Jul 7, 2025	45.80	45.90	45.49	45.59	45.59	-1.23%	179,270
Jul 3, 2025	46.06	46.20	46.06	46.16	46.16	0.50%	92,021
Jul 2, 2025	45.60	45.96	45.58	45.93	45.93	1.06%	149,838
Jul 1, 2025	45.39	45.49	45.30	45.45	45.45	0.35%	233,725
Jun 30, 2025	45.08	45.29	45.02	45.29	45.29	0.33%	138,610
Jun 27, 2025	45.11	45.22	45.00	45.14	45.14	-0.24%	216,261
Jun 26, 2025	45.20	45.36	45.19	45.25	45.25	0.85%	528,142
Jun 25, 2025	44.83	44.96	44.77	44.87	44.87	-1.43%	181,592
Jun 24, 2025	45.21	45.52	45.20	45.52	44.94	1.65%	161,997
Jun 23, 2025	44.41	44.78	44.36	44.78	44.21	0.47%	300,254
Jun 20, 2025	44.85	44.85	44.52	44.57	44.01	-0.65%	138,696
Jun 18, 2025	44.90	45.04	44.82	44.86	44.29	-0.09%	270,656
Jun 17, 2025	45.20	45.29	44.85	44.90	44.33	-1.19%	150,408
Jun 16, 2025	45.41	45.59	45.31	45.44	44.87	1.29%	150,810
Jun 13, 2025	44.80	44.99	44.78	44.86	44.29	-1.34%	156,567
Jun 12, 2025	45.29	45.48	45.22	45.47	44.90	0.53%	421,292
Jun 11, 2025	45.25	45.38	45.12	45.23	44.66	0.31%	419,662
Jun 10, 2025	45.00	45.17	44.96	45.09	44.52	0.71%	124,700
Jun 9, 2025	44.58	44.83	44.52	44.77	44.20	0.49%	120,978
Jun 6, 2025	44.44	44.58	44.39	44.55	43.99	0.56%	164,794
Jun 5, 2025	44.49	44.49	44.28	44.30	43.74	-0.02%	149,250
Jun 4, 2025	44.29	44.38	44.24	44.31	43.75	0.43%	154,529
Jun 3, 2025	43.98	44.15	43.88	44.12	43.56	0.48%	169,629
Jun 2, 2025	43.81	43.93	43.70	43.91	43.35	0.34%	148,322
May 30, 2025	43.93	43.93	43.64	43.76	43.21	-0.91%	225,196
May 29, 2025	44.30	44.30	44.04	44.16	43.60	0.07%	221,424
May 28, 2025	44.15	44.20	44.04	44.13	43.57	-0.05%	292,384
May 27, 2025	44.12	44.19	44.07	44.15	43.59	0.18%	222,645
May 23, 2025	43.84	44.25	43.84	44.07	43.51	0.14%	258,581
May 22, 2025	44.09	44.14	43.90	44.01	43.45	-0.16%	181,832
May 21, 2025	44.38	44.38	44.05	44.08	43.52	-0.05%	293,519
May 20, 2025	43.99	44.14	43.94	44.10	43.54	-	221,946
May 19, 2025	43.81	44.13	43.81	44.10	43.54	0.14%	299,610
May 16, 2025	44.01	44.06	43.84	44.04	43.48	-0.05%	205,861
May 15, 2025	44.10	44.14	43.96	44.06	43.50	0.27%	294,636
May 14, 2025	44.00	44.10	43.88	43.94	43.38	0.64%	342,102
May 13, 2025	43.33	43.86	43.33	43.66	43.11	0.46%	165,917
May 12, 2025	43.53	43.53	43.28	43.46	42.91	0.91%	207,959
May 9, 2025	43.16	43.19	43.00	43.07	42.53	1.03%	163,010
May 8, 2025	42.84	42.92	42.63	42.63	42.09	0.16%	198,741
May 7, 2025	42.71	42.71	42.49	42.56	42.02	-0.75%	154,618
May 6, 2025	42.74	43.00	42.73	42.88	42.34	-0.42%	179,493
May 5, 2025	43.24	43.41	43.06	43.06	42.52	0.42%	171,163
May 2, 2025	42.88	42.97	42.73	42.88	42.34	2.39%	270,307
May 1, 2025	41.97	42.01	41.82	41.88	41.35	-0.21%	185,801

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.