WisdomTree Emerging Markets High Dividend Fund (DEM)

DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.29	42.38	41.92	42.05	42.05	-1.18%	220,057
Mar 27, 2025	42.51	42.70	42.50	42.55	42.55	-0.05%	407,939
Mar 26, 2025	42.67	42.70	42.44	42.57	42.57	-1.30%	370,984
Mar 25, 2025	43.10	43.25	43.06	43.13	42.71	0.58%	161,777
Mar 24, 2025	42.97	43.05	42.80	42.88	42.46	-0.05%	170,552
Mar 21, 2025	42.75	42.92	42.72	42.90	42.48	-0.14%	155,693
Mar 20, 2025	42.87	43.03	42.86	42.96	42.54	-0.51%	190,165
Mar 19, 2025	43.02	43.31	43.02	43.18	42.76	0.12%	160,725
Mar 18, 2025	43.15	43.18	42.98	43.13	42.71	-0.51%	260,576
Mar 17, 2025	43.14	43.39	42.95	43.35	42.93	1.21%	217,048
Mar 14, 2025	42.50	42.83	42.48	42.83	42.41	1.73%	169,737
Mar 13, 2025	41.84	42.12	41.78	42.10	41.69	0.24%	128,033
Mar 12, 2025	41.91	42.02	41.74	42.00	41.59	0.60%	352,441
Mar 11, 2025	41.78	41.91	41.54	41.75	41.34	0.22%	355,822
Mar 10, 2025	41.83	41.90	41.46	41.66	41.25	-1.56%	360,862
Mar 7, 2025	42.13	42.35	42.03	42.32	41.91	0.50%	241,871
Mar 6, 2025	42.17	42.33	42.10	42.11	41.70	-0.43%	340,518
Mar 5, 2025	41.97	42.33	41.90	42.29	41.88	1.98%	253,074
Mar 4, 2025	41.34	41.73	41.18	41.47	41.07	0.58%	310,074
Mar 3, 2025	41.56	41.72	41.12	41.23	40.83	-0.02%	351,102
Feb 28, 2025	41.31	41.36	41.01	41.24	40.84	-0.87%	447,316
Feb 27, 2025	42.04	42.04	41.56	41.60	41.19	-1.47%	347,657
Feb 26, 2025	42.30	42.46	42.16	42.22	41.81	0.09%	344,119
Feb 25, 2025	42.24	42.25	42.09	42.18	41.77	-0.26%	201,410
Feb 24, 2025	42.44	42.46	42.26	42.29	41.88	-0.02%	313,723
Feb 21, 2025	42.59	42.64	42.24	42.30	41.89	-0.68%	313,378
Feb 20, 2025	42.47	42.63	42.44	42.59	42.17	0.59%	223,133
Feb 19, 2025	42.34	42.42	42.27	42.34	41.93	-0.31%	191,524
Feb 18, 2025	42.44	42.54	42.41	42.47	42.06	0.59%	240,527
Feb 14, 2025	42.38	42.38	42.13	42.22	41.81	0.60%	333,624
Feb 13, 2025	41.62	41.98	41.59	41.97	41.56	0.65%	214,526
Feb 12, 2025	41.46	41.87	41.46	41.70	41.29	0.46%	473,433
Feb 11, 2025	41.40	41.55	41.40	41.51	41.10	-	318,211
Feb 10, 2025	41.44	41.54	41.43	41.51	41.10	0.56%	209,097
Feb 7, 2025	41.58	41.68	41.27	41.28	40.88	-0.43%	248,353
Feb 6, 2025	41.42	41.48	41.34	41.46	41.06	0.19%	174,606
Feb 5, 2025	41.35	41.47	41.33	41.38	40.98	-0.34%	268,462
Feb 4, 2025	41.39	41.61	41.32	41.52	41.11	0.90%	318,442
Feb 3, 2025	40.61	41.34	40.61	41.15	40.75	-0.19%	449,516
Jan 31, 2025	41.59	41.62	41.19	41.23	40.83	-0.72%	441,121
Jan 30, 2025	41.30	41.70	41.30	41.53	41.12	0.95%	405,944
Jan 29, 2025	41.28	41.35	41.11	41.14	40.74	-0.31%	258,215
Jan 28, 2025	41.20	41.31	40.97	41.27	40.87	-0.02%	221,526
Jan 27, 2025	41.19	41.32	41.14	41.28	40.88	-0.27%	317,409
Jan 24, 2025	41.45	41.51	41.29	41.39	40.99	0.49%	353,415
Jan 23, 2025	41.09	41.29	41.03	41.19	40.79	0.46%	396,301
Jan 22, 2025	41.10	41.14	41.00	41.00	40.60	-0.02%	232,298
Jan 21, 2025	40.95	41.07	40.81	41.01	40.61	0.94%	302,941
Jan 17, 2025	40.66	40.89	40.55	40.63	40.23	0.54%	362,977
Jan 16, 2025	40.46	40.53	40.39	40.41	40.02	-0.25%	267,017

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.