WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
46.06
-0.34 (-0.73%)
Aug 29, 2025, 4:00 PM - Market closed
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.10 | 46.10 | 45.97 | 46.06 | 46.06 | -0.73% | 178,916 |
| Aug 28, 2025 | 46.25 | 46.46 | 46.25 | 46.40 | 46.40 | 0.65% | 126,202 |
| Aug 27, 2025 | 45.80 | 46.12 | 45.80 | 46.10 | 46.10 | -0.43% | 108,277 |
| Aug 26, 2025 | 46.21 | 46.30 | 46.17 | 46.30 | 46.30 | -0.19% | 164,970 |
| Aug 25, 2025 | 46.51 | 46.61 | 46.37 | 46.39 | 46.39 | -0.64% | 146,121 |
| Aug 22, 2025 | 46.09 | 46.73 | 46.09 | 46.69 | 46.69 | 1.46% | 104,138 |
| Aug 21, 2025 | 46.06 | 46.09 | 45.93 | 46.02 | 46.02 | -0.15% | 124,241 |
| Aug 20, 2025 | 46.03 | 46.10 | 45.91 | 46.09 | 46.09 | 0.11% | 164,208 |
| Aug 19, 2025 | 46.14 | 46.19 | 45.94 | 46.04 | 46.04 | -0.50% | 121,741 |
| Aug 18, 2025 | 46.18 | 46.28 | 46.16 | 46.27 | 46.27 | 0.24% | 95,934 |
| Aug 15, 2025 | 46.25 | 46.29 | 46.16 | 46.16 | 46.16 | -0.22% | 111,210 |
| Aug 14, 2025 | 46.21 | 46.33 | 46.16 | 46.26 | 46.26 | -0.96% | 118,458 |
| Aug 13, 2025 | 46.57 | 46.71 | 46.56 | 46.71 | 46.71 | 0.52% | 115,284 |
| Aug 12, 2025 | 46.19 | 46.52 | 46.17 | 46.47 | 46.47 | 1.22% | 137,195 |
| Aug 11, 2025 | 45.91 | 46.04 | 45.84 | 45.91 | 45.91 | -0.43% | 135,802 |
| Aug 8, 2025 | 46.07 | 46.23 | 46.07 | 46.11 | 46.11 | -0.15% | 159,187 |
| Aug 7, 2025 | 46.14 | 46.20 | 45.98 | 46.18 | 46.18 | 0.76% | 148,242 |
| Aug 6, 2025 | 45.91 | 45.96 | 45.72 | 45.83 | 45.83 | 0.28% | 103,749 |
| Aug 5, 2025 | 45.69 | 45.72 | 45.57 | 45.70 | 45.70 | 0.71% | 130,537 |
| Aug 4, 2025 | 45.50 | 45.50 | 45.34 | 45.38 | 45.38 | 0.69% | 85,152 |
| Aug 1, 2025 | 45.28 | 45.28 | 44.92 | 45.07 | 45.07 | - | 100,201 |
| Jul 31, 2025 | 45.14 | 45.23 | 44.99 | 45.07 | 45.07 | -0.92% | 199,175 |
| Jul 30, 2025 | 45.63 | 45.71 | 45.44 | 45.49 | 45.49 | -0.48% | 97,971 |
| Jul 29, 2025 | 45.65 | 45.75 | 45.63 | 45.71 | 45.71 | -0.11% | 166,100 |
| Jul 28, 2025 | 45.87 | 45.89 | 45.69 | 45.76 | 45.76 | -0.91% | 131,175 |
| Jul 25, 2025 | 46.14 | 46.19 | 46.04 | 46.18 | 46.18 | -0.52% | 232,021 |
| Jul 24, 2025 | 46.48 | 46.66 | 46.37 | 46.42 | 46.42 | -0.49% | 123,992 |
| Jul 23, 2025 | 46.38 | 46.66 | 46.37 | 46.65 | 46.65 | 1.00% | 123,197 |
| Jul 22, 2025 | 46.08 | 46.19 | 46.01 | 46.19 | 46.19 | 0.11% | 185,639 |
| Jul 21, 2025 | 46.04 | 46.28 | 46.04 | 46.14 | 46.14 | 0.70% | 144,597 |
| Jul 18, 2025 | 46.10 | 46.11 | 45.82 | 45.82 | 45.82 | -0.17% | 119,250 |
| Jul 17, 2025 | 45.69 | 45.91 | 45.68 | 45.90 | 45.90 | 0.09% | 121,712 |
| Jul 16, 2025 | 45.62 | 45.87 | 45.50 | 45.86 | 45.86 | 0.39% | 179,146 |
| Jul 15, 2025 | 45.89 | 45.89 | 45.59 | 45.68 | 45.68 | -0.59% | 102,319 |
| Jul 14, 2025 | 45.90 | 46.00 | 45.81 | 45.95 | 45.95 | 0.07% | 207,429 |
| 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 |