WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
45.04
+1.05 (2.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 44.27 | 44.32 | 43.96 | 43.99 | 43.99 | -3.08% | 255,581 |
| Sep 24, 2024 | 44.91 | 45.47 | 44.91 | 45.39 | 44.32 | 3.77% | 475,753 |
| Sep 23, 2024 | 43.60 | 43.85 | 43.59 | 43.74 | 42.71 | 0.97% | 151,515 |
| Sep 20, 2024 | 43.50 | 43.53 | 43.26 | 43.32 | 42.30 | -0.60% | 150,660 |
| Sep 19, 2024 | 43.48 | 43.67 | 43.28 | 43.58 | 42.56 | 1.54% | 162,278 |
| Sep 18, 2024 | 43.10 | 43.46 | 42.87 | 42.92 | 41.91 | -0.56% | 217,225 |
| Sep 17, 2024 | 43.26 | 43.31 | 43.03 | 43.16 | 42.14 | 0.19% | 163,414 |
| Sep 16, 2024 | 43.12 | 43.15 | 42.91 | 43.08 | 42.07 | 0.61% | 164,269 |
| Sep 13, 2024 | 42.84 | 42.93 | 42.78 | 42.82 | 41.81 | 0.54% | 115,023 |
| Sep 12, 2024 | 42.28 | 42.59 | 42.21 | 42.59 | 41.59 | 0.71% | 191,487 |
| Sep 11, 2024 | 42.02 | 42.31 | 41.62 | 42.29 | 41.30 | 0.26% | 252,821 |
| Sep 10, 2024 | 42.23 | 42.35 | 41.91 | 42.18 | 41.19 | -0.52% | 542,452 |
| Sep 9, 2024 | 42.30 | 42.49 | 42.27 | 42.40 | 41.40 | 0.45% | 286,072 |
| Sep 6, 2024 | 43.01 | 43.05 | 42.19 | 42.21 | 41.22 | -1.61% | 509,992 |
| Sep 5, 2024 | 42.90 | 43.06 | 42.78 | 42.90 | 41.89 | -0.02% | 301,331 |
| Sep 4, 2024 | 43.06 | 43.21 | 42.79 | 42.91 | 41.90 | -0.33% | 327,572 |
| Sep 3, 2024 | 43.54 | 43.56 | 42.97 | 43.05 | 42.04 | -2.14% | 219,758 |
| Aug 30, 2024 | 44.13 | 44.13 | 43.81 | 43.99 | 42.96 | -0.57% | 270,238 |
| Aug 29, 2024 | 44.30 | 44.43 | 44.22 | 44.24 | 43.20 | -0.02% | 221,451 |
| Aug 28, 2024 | 44.35 | 44.42 | 44.13 | 44.25 | 43.21 | -0.65% | 199,057 |
| Aug 27, 2024 | 44.38 | 44.58 | 44.38 | 44.54 | 43.49 | 0.25% | 119,378 |
| Aug 26, 2024 | 44.39 | 44.54 | 44.33 | 44.43 | 43.39 | 0.14% | 201,659 |
| Aug 23, 2024 | 44.00 | 44.46 | 43.96 | 44.37 | 43.33 | 2.12% | 276,692 |
| Aug 22, 2024 | 43.85 | 43.87 | 43.40 | 43.45 | 42.43 | -1.43% | 313,266 |
| Aug 21, 2024 | 44.04 | 44.15 | 44.01 | 44.08 | 43.04 | - | 166,569 |
| Aug 20, 2024 | 44.21 | 44.26 | 44.02 | 44.08 | 43.04 | -0.94% | 452,097 |
| Aug 19, 2024 | 44.21 | 44.58 | 44.04 | 44.50 | 43.45 | 1.71% | 162,086 |
| Aug 16, 2024 | 43.50 | 43.79 | 43.50 | 43.75 | 42.72 | 0.83% | 201,531 |
| Aug 15, 2024 | 43.15 | 43.48 | 43.14 | 43.39 | 42.37 | 1.05% | 187,324 |
| Aug 14, 2024 | 43.07 | 43.07 | 42.86 | 42.94 | 41.93 | -0.09% | 154,015 |
| Aug 13, 2024 | 42.72 | 43.02 | 42.64 | 42.98 | 41.97 | 1.13% | 266,361 |
| Aug 12, 2024 | 42.50 | 42.64 | 42.40 | 42.50 | 41.50 | 0.90% | 422,871 |
| Aug 9, 2024 | 42.04 | 42.18 | 41.85 | 42.12 | 41.13 | 0.45% | 150,907 |
| Aug 8, 2024 | 41.59 | 41.95 | 41.44 | 41.93 | 40.94 | 1.90% | 265,160 |
| Aug 7, 2024 | 41.65 | 41.73 | 41.11 | 41.15 | 40.18 | 1.38% | 291,475 |
| Aug 6, 2024 | 40.26 | 40.88 | 40.21 | 40.59 | 39.64 | 0.27% | 302,792 |
| Aug 5, 2024 | 39.52 | 40.67 | 39.36 | 40.48 | 39.53 | -3.30% | 428,497 |
| Aug 2, 2024 | 41.97 | 41.97 | 41.65 | 41.86 | 40.88 | -1.34% | 274,577 |
| Aug 1, 2024 | 43.01 | 43.11 | 42.31 | 42.43 | 41.43 | -1.60% | 427,712 |
| Jul 31, 2024 | 42.97 | 43.25 | 42.97 | 43.12 | 42.11 | 1.63% | 348,549 |
| Jul 30, 2024 | 42.59 | 42.59 | 42.30 | 42.43 | 41.43 | -0.19% | 295,420 |
| Jul 29, 2024 | 42.66 | 42.70 | 42.33 | 42.51 | 41.51 | -0.72% | 145,358 |
| Jul 26, 2024 | 42.72 | 42.85 | 42.64 | 42.82 | 41.81 | 0.92% | 340,340 |
| Jul 25, 2024 | 42.67 | 42.68 | 42.28 | 42.43 | 41.43 | -0.40% | 205,099 |
| Jul 24, 2024 | 42.82 | 42.97 | 42.60 | 42.60 | 41.60 | -0.72% | 185,832 |
| Jul 23, 2024 | 43.02 | 43.10 | 42.86 | 42.91 | 41.90 | -0.65% | 330,940 |
| Jul 22, 2024 | 43.16 | 43.23 | 43.04 | 43.19 | 42.17 | 0.28% | 162,862 |
| Jul 19, 2024 | 43.27 | 43.33 | 43.03 | 43.07 | 42.06 | -0.76% | 309,574 |
| Jul 18, 2024 | 43.90 | 43.91 | 43.34 | 43.40 | 42.38 | -1.12% | 365,073 |
| Jul 17, 2024 | 44.00 | 44.13 | 43.86 | 43.89 | 42.86 | -1.42% | 354,744 |
| Jul 16, 2024 | 44.37 | 44.53 | 44.29 | 44.52 | 43.47 | 0.11% | 155,588 |
| Jul 15, 2024 | 44.64 | 44.69 | 44.44 | 44.47 | 43.42 | -0.49% | 169,662 |
| Jul 12, 2024 | 44.72 | 44.83 | 44.64 | 44.69 | 43.64 | -0.07% | 418,928 |
| Jul 11, 2024 | 44.92 | 44.92 | 44.65 | 44.72 | 43.67 | 0.52% | 374,683 |
| Jul 10, 2024 | 44.36 | 44.51 | 44.36 | 44.49 | 43.44 | -0.02% | 254,818 |
| Jul 9, 2024 | 44.39 | 44.55 | 44.36 | 44.50 | 43.45 | 0.07% | 489,952 |
| Jul 8, 2024 | 44.47 | 44.55 | 44.42 | 44.47 | 43.42 | 0.43% | 206,636 |
| Jul 5, 2024 | 44.23 | 44.29 | 43.98 | 44.28 | 43.24 | 0.27% | 705,479 |
| Jul 3, 2024 | 43.84 | 44.20 | 43.84 | 44.16 | 43.12 | 1.05% | 230,979 |
| Jul 2, 2024 | 43.53 | 43.70 | 43.47 | 43.70 | 42.67 | 0.51% | 222,043 |
| Jul 1, 2024 | 43.72 | 43.72 | 43.43 | 43.48 | 42.46 | 0.39% | 213,602 |
| Jun 28, 2024 | 43.42 | 43.51 | 43.22 | 43.31 | 42.29 | 0.63% | 180,402 |
| Jun 27, 2024 | 43.27 | 43.27 | 42.96 | 43.04 | 42.03 | 0.09% | 419,056 |
| Jun 26, 2024 | 43.02 | 43.13 | 42.97 | 43.00 | 41.99 | -0.62% | 894,429 |
| Jun 25, 2024 | 43.30 | 43.30 | 43.15 | 43.27 | 42.25 | -2.13% | 162,422 |
| Jun 24, 2024 | 44.24 | 44.43 | 44.19 | 44.21 | 42.55 | -0.14% | 483,351 |
| Jun 21, 2024 | 44.51 | 44.51 | 44.26 | 44.27 | 42.60 | -0.27% | 298,686 |
| Jun 20, 2024 | 44.40 | 44.56 | 44.21 | 44.39 | 42.72 | 1.00% | 260,301 |
| Jun 18, 2024 | 43.72 | 43.98 | 43.63 | 43.95 | 42.30 | 1.27% | 261,468 |
| Jun 17, 2024 | 43.22 | 43.44 | 43.16 | 43.40 | 41.77 | 0.28% | 389,559 |
| Jun 14, 2024 | 43.15 | 43.32 | 43.09 | 43.28 | 41.65 | 0.30% | 288,866 |
| Jun 13, 2024 | 43.27 | 43.35 | 43.04 | 43.15 | 41.53 | -0.09% | 252,626 |
| Jun 12, 2024 | 43.45 | 43.45 | 43.11 | 43.19 | 41.56 | 0.82% | 225,242 |
| Jun 11, 2024 | 42.76 | 42.85 | 42.64 | 42.84 | 41.23 | -0.33% | 280,294 |
| Jun 10, 2024 | 42.83 | 43.06 | 42.72 | 42.98 | 41.36 | 0.28% | 144,455 |
| Jun 7, 2024 | 43.26 | 43.29 | 42.82 | 42.86 | 41.25 | -1.18% | 211,683 |
| Jun 6, 2024 | 43.33 | 43.47 | 43.30 | 43.37 | 41.74 | 0.37% | 180,857 |
| Jun 5, 2024 | 43.11 | 43.21 | 42.92 | 43.21 | 41.58 | 0.65% | 224,628 |
| Jun 4, 2024 | 42.87 | 42.99 | 42.70 | 42.93 | 41.31 | -1.85% | 271,981 |
| Jun 3, 2024 | 43.86 | 43.89 | 43.53 | 43.74 | 42.09 | 0.48% | 307,985 |
| May 31, 2024 | 43.46 | 43.56 | 43.21 | 43.53 | 41.89 | -0.59% | 390,926 |
| May 30, 2024 | 43.55 | 43.88 | 43.50 | 43.79 | 42.14 | -0.27% | 140,336 |
| May 29, 2024 | 44.07 | 44.07 | 43.89 | 43.91 | 42.26 | -1.33% | 237,359 |
| May 28, 2024 | 44.67 | 44.72 | 44.41 | 44.50 | 42.82 | 0.82% | 169,795 |
| May 24, 2024 | 44.17 | 44.26 | 44.10 | 44.14 | 42.48 | 0.39% | 97,643 |
| May 23, 2024 | 44.48 | 44.48 | 43.91 | 43.97 | 42.31 | -0.88% | 202,891 |
| May 22, 2024 | 44.54 | 44.54 | 44.28 | 44.36 | 42.69 | -0.49% | 162,281 |
| May 21, 2024 | 44.64 | 44.69 | 44.53 | 44.58 | 42.90 | -0.02% | 229,716 |
| May 20, 2024 | 44.49 | 44.68 | 44.49 | 44.59 | 42.91 | -0.02% | 182,372 |
| May 17, 2024 | 44.43 | 44.64 | 44.38 | 44.60 | 42.92 | 0.52% | 167,749 |
| May 16, 2024 | 44.37 | 44.47 | 44.31 | 44.37 | 42.70 | 0.54% | 207,259 |
| May 15, 2024 | 43.99 | 44.16 | 43.78 | 44.13 | 42.47 | 0.46% | 151,621 |
| May 14, 2024 | 43.85 | 43.96 | 43.84 | 43.93 | 42.28 | - | 322,723 |
| May 13, 2024 | 44.00 | 44.09 | 43.84 | 43.93 | 42.28 | 0.48% | 236,109 |
| May 10, 2024 | 43.94 | 43.94 | 43.68 | 43.72 | 42.07 | 0.71% | 202,825 |
| May 9, 2024 | 43.11 | 43.41 | 43.10 | 43.41 | 41.78 | 0.37% | 586,152 |
| May 8, 2024 | 43.04 | 43.28 | 43.04 | 43.25 | 41.62 | 0.49% | 149,685 |
| May 7, 2024 | 43.13 | 43.16 | 43.00 | 43.04 | 41.42 | -0.35% | 170,340 |
| May 6, 2024 | 43.15 | 43.24 | 43.13 | 43.19 | 41.56 | 0.09% | 140,269 |
| May 3, 2024 | 43.14 | 43.16 | 42.87 | 43.15 | 41.53 | 1.27% | 423,449 |