WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
49.45
-0.03 (-0.06%)
Apr 2, 2026, 4:00 PM EDT - Market closed
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 48.96 | 49.68 | 48.87 | 49.45 | 49.45 | -0.06% | 246,501 |
| Apr 1, 2026 | 49.48 | 49.84 | 49.43 | 49.48 | 49.48 | -0.42% | 339,448 |
| Mar 31, 2026 | 48.64 | 49.76 | 48.64 | 49.69 | 49.69 | 2.73% | 157,335 |
| Mar 30, 2026 | 48.66 | 48.69 | 48.19 | 48.37 | 48.37 | 0.25% | 263,978 |
| Mar 27, 2026 | 48.35 | 48.69 | 48.20 | 48.25 | 48.25 | -0.27% | 327,704 |
| Mar 26, 2026 | 48.68 | 49.03 | 48.36 | 48.38 | 48.38 | -2.40% | 263,860 |
| Mar 25, 2026 | 49.42 | 49.78 | 49.26 | 49.57 | 49.34 | 1.66% | 183,191 |
| Mar 24, 2026 | 48.41 | 48.99 | 48.38 | 48.76 | 48.53 | -0.77% | 233,868 |
| Mar 23, 2026 | 48.77 | 49.44 | 48.68 | 49.14 | 48.91 | 1.97% | 253,586 |
| Mar 20, 2026 | 48.99 | 48.99 | 48.06 | 48.19 | 47.96 | -2.69% | 647,904 |
| Mar 19, 2026 | 48.67 | 49.65 | 48.57 | 49.52 | 49.29 | 0.92% | 117,883 |
| Mar 18, 2026 | 49.49 | 49.66 | 49.06 | 49.07 | 48.84 | -1.76% | 187,258 |
| Mar 17, 2026 | 49.91 | 50.18 | 49.71 | 49.95 | 49.71 | 0.62% | 219,662 |
| Mar 16, 2026 | 49.40 | 49.79 | 49.32 | 49.64 | 49.40 | 1.97% | 236,924 |
| Mar 13, 2026 | 49.24 | 49.54 | 48.64 | 48.68 | 48.45 | -0.67% | 739,820 |
| Mar 12, 2026 | 49.66 | 49.70 | 49.01 | 49.01 | 48.78 | -1.49% | 302,167 |
| Mar 11, 2026 | 49.66 | 49.97 | 49.54 | 49.75 | 49.51 | 0.46% | 194,746 |
| Mar 10, 2026 | 49.55 | 50.18 | 49.34 | 49.52 | 49.29 | -0.60% | 340,909 |
| Mar 9, 2026 | 48.83 | 49.90 | 48.54 | 49.82 | 49.58 | 1.55% | 313,937 |
| Mar 6, 2026 | 48.77 | 49.26 | 48.65 | 49.06 | 48.83 | -0.65% | 237,352 |
| Mar 5, 2026 | 49.57 | 49.87 | 48.97 | 49.38 | 49.15 | -1.57% | 449,075 |
| Mar 4, 2026 | 49.79 | 50.23 | 49.54 | 50.17 | 49.93 | 0.70% | 315,263 |
| Mar 3, 2026 | 49.55 | 50.10 | 48.87 | 49.82 | 49.58 | -2.88% | 651,000 |
| Mar 2, 2026 | 50.89 | 51.46 | 50.84 | 51.30 | 51.06 | -0.85% | 244,589 |
| Feb 27, 2026 | 51.64 | 51.89 | 51.59 | 51.74 | 51.49 | -0.39% | 366,559 |
| Feb 26, 2026 | 52.10 | 52.14 | 51.64 | 51.94 | 51.69 | -0.73% | 314,207 |
| Feb 25, 2026 | 52.19 | 52.34 | 51.99 | 52.32 | 52.07 | 0.85% | 236,056 |
| Feb 24, 2026 | 51.67 | 52.01 | 51.61 | 51.88 | 51.63 | 0.68% | 492,292 |
| Feb 23, 2026 | 51.66 | 51.91 | 51.40 | 51.53 | 51.29 | -0.75% | 246,347 |
| Feb 20, 2026 | 51.13 | 51.93 | 51.13 | 51.92 | 51.67 | 1.25% | 244,097 |
| Feb 19, 2026 | 51.10 | 51.30 | 50.93 | 51.28 | 51.04 | -0.04% | 308,048 |
| Feb 18, 2026 | 51.31 | 51.58 | 51.13 | 51.30 | 51.06 | 0.35% | 311,396 |
| Feb 17, 2026 | 51.00 | 51.24 | 50.60 | 51.12 | 50.88 | -0.14% | 379,200 |
| Feb 13, 2026 | 50.88 | 51.19 | 50.70 | 51.19 | 50.95 | 0.18% | 284,716 |
| Feb 12, 2026 | 51.61 | 51.68 | 51.01 | 51.10 | 50.86 | -0.80% | 338,337 |
| Feb 11, 2026 | 51.23 | 51.52 | 51.11 | 51.51 | 51.27 | 1.02% | 346,419 |
| Feb 10, 2026 | 51.05 | 51.14 | 50.97 | 50.99 | 50.75 | 0.10% | 419,100 |
| Feb 9, 2026 | 50.57 | 50.94 | 50.52 | 50.94 | 50.70 | 0.95% | 319,157 |
| Feb 6, 2026 | 50.07 | 50.53 | 50.05 | 50.46 | 50.22 | 1.69% | 496,140 |
| Feb 5, 2026 | 49.78 | 49.96 | 49.47 | 49.62 | 49.38 | -0.54% | 390,536 |
| Feb 4, 2026 | 50.36 | 50.39 | 49.72 | 49.89 | 49.65 | -0.04% | 1,352,447 |
| Feb 3, 2026 | 49.92 | 50.08 | 49.66 | 49.91 | 49.67 | 0.42% | 325,801 |
| Feb 2, 2026 | 49.36 | 49.73 | 49.36 | 49.70 | 49.46 | 0.22% | 358,711 |
| Jan 30, 2026 | 49.96 | 50.03 | 49.39 | 49.59 | 49.35 | -1.51% | 382,314 |
| Jan 29, 2026 | 50.61 | 50.67 | 49.85 | 50.35 | 50.11 | -0.14% | 405,062 |
| Jan 28, 2026 | 50.40 | 50.49 | 50.10 | 50.42 | 50.18 | -0.08% | 327,167 |
| Jan 27, 2026 | 50.09 | 50.46 | 49.98 | 50.46 | 50.22 | 1.57% | 257,878 |
| Jan 26, 2026 | 49.45 | 49.74 | 49.43 | 49.68 | 49.44 | 0.85% | 213,675 |
| Jan 23, 2026 | 48.88 | 49.26 | 48.79 | 49.26 | 49.03 | 0.67% | 498,427 |
| Jan 22, 2026 | 48.89 | 49.10 | 48.84 | 48.93 | 48.70 | 0.76% | 401,348 |