WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
55.18
+0.18 (0.33%)
At close: Oct 15, 2026, 4:00 PM EDT
55.18
0.00 (0.00%)
Pre-market: Oct 16, 2026, 4:00 AM EDT
DEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 54.84 | 55.25 | 54.64 | 55.18 | 55.18 | 0.33% | 223,551 |
| Oct 14, 2026 | 55.14 | 55.25 | 54.88 | 55.00 | 55.00 | -1.01% | 133,870 |
| Oct 13, 2026 | 55.40 | 55.64 | 55.40 | 55.56 | 55.56 | 0.16% | 126,412 |
| Oct 12, 2026 | 55.56 | 55.60 | 55.43 | 55.47 | 55.47 | 0.04% | 177,649 |
| Oct 9, 2026 | 55.53 | 55.54 | 55.31 | 55.45 | 55.45 | 0.73% | 1,006,278 |
| Oct 8, 2026 | 55.07 | 55.32 | 54.94 | 55.05 | 55.05 | -0.70% | 171,193 |
| Oct 7, 2026 | 55.31 | 55.52 | 55.17 | 55.44 | 55.44 | -0.57% | 131,389 |
| Oct 6, 2026 | 55.94 | 55.95 | 55.73 | 55.76 | 55.76 | -0.13% | 138,859 |
| Oct 5, 2026 | 55.78 | 55.91 | 55.71 | 55.83 | 55.83 | 0.74% | 111,503 |
| Oct 2, 2026 | 55.29 | 55.47 | 55.07 | 55.42 | 55.42 | 0.95% | 137,153 |
| Oct 1, 2026 | 54.98 | 55.12 | 54.65 | 54.90 | 54.90 | -0.74% | 341,836 |
| Sep 30, 2026 | 55.57 | 55.62 | 55.22 | 55.31 | 55.31 | -0.34% | 137,289 |
| Sep 29, 2026 | 55.44 | 55.59 | 55.23 | 55.50 | 55.50 | -0.43% | 296,223 |
| Sep 28, 2026 | 55.76 | 55.96 | 55.49 | 55.74 | 55.74 | -0.39% | 489,056 |
| Sep 25, 2026 | 55.80 | 56.15 | 55.71 | 55.96 | 55.96 | 0.77% | 115,530 |
| Sep 24, 2026 | 56.58 | 56.69 | 56.19 | 56.30 | 55.54 | -0.12% | 122,879 |
| Sep 23, 2026 | 56.67 | 56.76 | 56.26 | 56.37 | 55.60 | -1.49% | 272,551 |
| Sep 22, 2026 | 57.06 | 57.41 | 57.06 | 57.22 | 56.44 | 0.05% | 149,353 |
| Sep 21, 2026 | 56.99 | 57.38 | 56.84 | 57.19 | 56.41 | 1.60% | 107,701 |
| Sep 18, 2026 | 56.14 | 56.31 | 55.97 | 56.29 | 55.53 | -0.21% | 135,622 |
| Sep 17, 2026 | 56.36 | 56.46 | 56.17 | 56.41 | 55.64 | 1.31% | 208,603 |
| Sep 16, 2026 | 56.04 | 56.25 | 55.46 | 55.68 | 54.92 | -0.22% | 243,412 |
| Sep 15, 2026 | 55.91 | 55.91 | 55.63 | 55.80 | 55.04 | -0.68% | 184,905 |
| Sep 14, 2026 | 55.98 | 56.42 | 55.91 | 56.18 | 55.42 | -1.00% | 187,909 |
| Sep 11, 2026 | 56.84 | 56.85 | 56.58 | 56.75 | 55.98 | 0.60% | 187,445 |
| Sep 10, 2026 | 56.39 | 56.64 | 56.32 | 56.41 | 55.64 | -0.72% | 160,667 |
| Sep 9, 2026 | 56.93 | 57.01 | 56.73 | 56.82 | 56.05 | -0.21% | 192,052 |
| Sep 8, 2026 | 56.91 | 57.09 | 56.80 | 56.94 | 56.17 | -0.28% | 139,061 |
| Sep 4, 2026 | 56.80 | 57.17 | 56.77 | 57.10 | 56.32 | 0.87% | 248,351 |
| Sep 3, 2026 | 56.41 | 56.67 | 56.28 | 56.61 | 55.84 | 0.64% | 107,597 |
| Sep 2, 2026 | 56.02 | 56.31 | 55.92 | 56.25 | 55.49 | 0.34% | 178,080 |
| Sep 1, 2026 | 56.00 | 56.45 | 56.00 | 56.06 | 55.30 | 0.75% | 296,532 |
| Aug 31, 2026 | 55.87 | 55.87 | 55.51 | 55.64 | 54.88 | 0.58% | 359,346 |
| Aug 28, 2026 | 55.72 | 55.77 | 55.21 | 55.32 | 54.57 | -0.11% | 90,858 |
| Aug 27, 2026 | 55.42 | 55.51 | 55.26 | 55.38 | 54.63 | -0.22% | 170,978 |
| Aug 26, 2026 | 55.56 | 55.69 | 55.44 | 55.50 | 54.75 | -0.05% | 459,515 |
| Aug 25, 2026 | 55.25 | 55.55 | 55.21 | 55.53 | 54.78 | 0.82% | 100,236 |
| Aug 24, 2026 | 55.09 | 55.13 | 54.97 | 55.08 | 54.33 | - | 135,832 |
| Aug 21, 2026 | 55.07 | 55.21 | 54.98 | 55.08 | 54.33 | 0.95% | 173,298 |
| Aug 20, 2026 | 54.42 | 54.71 | 54.42 | 54.56 | 53.82 | -0.38% | 156,379 |
| Aug 19, 2026 | 54.95 | 54.95 | 54.59 | 54.77 | 54.03 | 1.48% | 421,403 |
| Aug 18, 2026 | 54.21 | 54.37 | 53.95 | 53.97 | 53.24 | -1.35% | 125,394 |
| Aug 17, 2026 | 54.77 | 54.92 | 54.66 | 54.71 | 53.97 | 0.18% | 93,786 |
| Aug 14, 2026 | 54.66 | 54.75 | 54.47 | 54.61 | 53.87 | -0.29% | 104,323 |
| Aug 13, 2026 | 54.71 | 54.93 | 54.70 | 54.77 | 54.03 | 0.18% | 127,947 |
| Aug 12, 2026 | 54.81 | 54.85 | 54.60 | 54.67 | 53.93 | 0.48% | 127,557 |
| Aug 11, 2026 | 54.75 | 54.83 | 54.34 | 54.41 | 53.67 | -0.46% | 796,232 |
| Aug 10, 2026 | 54.75 | 54.77 | 54.60 | 54.66 | 53.92 | -0.05% | 117,380 |
| Aug 7, 2026 | 54.71 | 54.77 | 54.42 | 54.69 | 53.95 | 0.35% | 142,130 |
| Aug 6, 2026 | 54.42 | 54.71 | 54.32 | 54.50 | 53.76 | 0.24% | 126,714 |