WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
45.60
-0.01 (-0.02%)
Oct 17, 2025, 4:00 PM EDT - Market closed
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 45.34 | 45.60 | 45.34 | 45.60 | 45.60 | -0.02% | 153,880 |
| Oct 16, 2025 | 45.65 | 45.92 | 45.61 | 45.61 | 45.61 | 0.48% | 283,187 |
| Oct 15, 2025 | 45.39 | 45.45 | 45.14 | 45.39 | 45.39 | 0.33% | 254,301 |
| Oct 14, 2025 | 44.93 | 45.37 | 44.89 | 45.24 | 45.24 | 0.18% | 125,887 |
| Oct 13, 2025 | 45.21 | 45.32 | 45.12 | 45.16 | 45.16 | 2.03% | 190,827 |
| Oct 10, 2025 | 45.52 | 45.60 | 44.23 | 44.26 | 44.26 | -2.70% | 506,983 |
| Oct 9, 2025 | 45.81 | 45.83 | 45.42 | 45.49 | 45.49 | -0.39% | 167,525 |
| Oct 8, 2025 | 45.53 | 45.67 | 45.53 | 45.67 | 45.67 | 0.35% | 120,006 |
| Oct 7, 2025 | 45.78 | 45.79 | 45.51 | 45.51 | 45.51 | -0.74% | 172,054 |
| Oct 6, 2025 | 45.82 | 45.90 | 45.78 | 45.85 | 45.85 | -0.24% | 160,632 |
| Oct 3, 2025 | 45.88 | 46.02 | 45.84 | 45.96 | 45.96 | 0.31% | 214,981 |
| Oct 2, 2025 | 45.97 | 45.98 | 45.70 | 45.82 | 45.82 | -0.35% | 184,731 |
| Oct 1, 2025 | 45.98 | 46.12 | 45.92 | 45.98 | 45.98 | -0.02% | 232,378 |
| Sep 30, 2025 | 45.96 | 46.02 | 45.84 | 45.99 | 45.99 | 0.13% | 210,728 |
| Sep 29, 2025 | 46.11 | 46.11 | 45.86 | 45.93 | 45.93 | 0.66% | 276,374 |
| Sep 26, 2025 | 45.51 | 45.72 | 45.50 | 45.63 | 45.63 | 0.31% | 589,845 |
| Sep 25, 2025 | 45.58 | 45.64 | 45.38 | 45.49 | 45.49 | -2.80% | 188,716 |
| Sep 24, 2025 | 46.86 | 46.98 | 46.77 | 46.80 | 45.99 | -0.76% | 140,691 |
| Sep 23, 2025 | 47.01 | 47.23 | 46.98 | 47.16 | 46.35 | 0.26% | 188,999 |
| Sep 22, 2025 | 47.00 | 47.11 | 46.86 | 47.04 | 46.23 | -0.19% | 162,155 |
| Sep 19, 2025 | 47.18 | 47.20 | 47.07 | 47.13 | 46.32 | -0.28% | 262,637 |
| Sep 18, 2025 | 47.25 | 47.27 | 47.11 | 47.26 | 46.44 | -0.63% | 128,437 |
| Sep 17, 2025 | 47.54 | 47.89 | 47.40 | 47.56 | 46.74 | 0.19% | 308,367 |
| Sep 16, 2025 | 47.41 | 47.49 | 47.28 | 47.47 | 46.65 | 0.32% | 178,490 |
| Sep 15, 2025 | 47.32 | 47.37 | 47.21 | 47.32 | 46.50 | 0.47% | 152,694 |
| Sep 12, 2025 | 47.11 | 47.25 | 47.08 | 47.10 | 46.29 | -0.40% | 131,671 |
| Sep 11, 2025 | 47.02 | 47.30 | 46.70 | 47.29 | 46.47 | 0.81% | 349,772 |
| Sep 10, 2025 | 46.91 | 47.00 | 46.81 | 46.91 | 46.10 | 0.54% | 119,976 |
| Sep 9, 2025 | 46.69 | 46.78 | 46.59 | 46.66 | 45.85 | 0.30% | 204,679 |
| Sep 8, 2025 | 46.51 | 46.59 | 46.30 | 46.52 | 45.72 | 0.26% | 115,377 |
| Sep 5, 2025 | 46.50 | 46.58 | 46.27 | 46.40 | 45.60 | 0.74% | 128,286 |
| Sep 4, 2025 | 45.89 | 46.07 | 45.81 | 46.06 | 45.26 | 0.20% | 130,033 |
| Sep 3, 2025 | 45.93 | 45.98 | 45.80 | 45.97 | 45.18 | 0.28% | 226,170 |
| Sep 2, 2025 | 45.61 | 45.84 | 45.54 | 45.84 | 45.05 | -0.48% | 115,350 |
| Aug 29, 2025 | 46.10 | 46.10 | 45.97 | 46.06 | 45.26 | -0.73% | 178,916 |
| Aug 28, 2025 | 46.25 | 46.46 | 46.25 | 46.40 | 45.60 | 0.65% | 126,202 |
| Aug 27, 2025 | 45.80 | 46.12 | 45.80 | 46.10 | 45.30 | -0.43% | 108,277 |
| Aug 26, 2025 | 46.21 | 46.30 | 46.17 | 46.30 | 45.50 | -0.19% | 164,970 |
| Aug 25, 2025 | 46.51 | 46.61 | 46.37 | 46.39 | 45.59 | -0.64% | 146,121 |
| Aug 22, 2025 | 46.09 | 46.73 | 46.09 | 46.69 | 45.88 | 1.46% | 104,138 |
| Aug 21, 2025 | 46.06 | 46.09 | 45.93 | 46.02 | 45.23 | -0.15% | 124,241 |
| Aug 20, 2025 | 46.03 | 46.10 | 45.91 | 46.09 | 45.29 | 0.11% | 164,208 |
| Aug 19, 2025 | 46.14 | 46.19 | 45.94 | 46.04 | 45.24 | -0.50% | 121,741 |
| Aug 18, 2025 | 46.18 | 46.28 | 46.16 | 46.27 | 45.47 | 0.24% | 95,934 |
| Aug 15, 2025 | 46.25 | 46.29 | 46.16 | 46.16 | 45.36 | -0.22% | 111,210 |
| Aug 14, 2025 | 46.21 | 46.33 | 46.16 | 46.26 | 45.46 | -0.96% | 118,458 |
| Aug 13, 2025 | 46.57 | 46.71 | 46.56 | 46.71 | 45.90 | 0.52% | 115,284 |
| Aug 12, 2025 | 46.19 | 46.52 | 46.17 | 46.47 | 45.67 | 1.22% | 137,195 |
| Aug 11, 2025 | 45.91 | 46.04 | 45.84 | 45.91 | 45.12 | -0.43% | 135,802 |
| Aug 8, 2025 | 46.07 | 46.23 | 46.07 | 46.11 | 45.31 | -0.15% | 159,187 |