WisdomTree Emerging Markets High Dividend Fund (DEM)

NYSEARCA: DEM · Real-Time Price · USD

52.51

-0.66 (-1.24%)

At close: Nov 5, 2026, 4:00 PM EST

53.06

+0.55 (1.05%)

After-hours: Nov 5, 2026, 4:37 PM EST

DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	53.24	53.24	52.23	52.51	52.51	-1.24%	302,703
Nov 4, 2026	53.13	53.39	53.04	53.17	53.17	1.18%	230,538
Nov 3, 2026	52.65	52.74	52.44	52.55	52.55	-0.30%	350,280
Nov 2, 2026	52.93	53.30	52.71	52.71	52.71	-0.17%	196,725
Oct 30, 2026	52.71	52.86	52.48	52.80	52.80	-0.39%	254,943
Oct 29, 2026	52.88	53.21	52.84	53.01	53.01	-0.42%	133,634
Oct 28, 2026	53.22	53.29	52.94	53.23	53.23	-0.49%	213,450
Oct 27, 2026	53.46	53.64	53.30	53.49	53.49	0.49%	255,410
Oct 26, 2026	52.88	53.37	52.87	53.23	53.23	-1.21%	143,976
Oct 23, 2026	53.60	53.92	53.58	53.88	53.88	0.02%	172,019
Oct 22, 2026	53.97	54.14	53.74	53.87	53.87	-1.68%	266,430
Oct 21, 2026	54.81	54.83	54.61	54.79	54.79	0.16%	89,836
Oct 20, 2026	54.27	54.80	54.16	54.70	54.70	0.44%	100,592
Oct 19, 2026	54.71	54.77	54.40	54.46	54.46	-0.33%	147,763
Oct 16, 2026	54.86	54.88	54.43	54.64	54.64	-0.98%	169,696
Oct 15, 2026	54.84	55.25	54.64	55.18	55.18	0.33%	222,240
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