Skip to main content
logo
WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
51.89
+0.19 (0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
51.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

DEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.7051.9751.7051.8951.890.37%108,829
Apr 27, 202651.9452.0051.5551.7051.70-0.92%287,036
Apr 24, 202651.9752.2851.9552.1852.180.83%138,323
Apr 23, 202651.9552.1751.4151.7551.75-1.47%135,283
Apr 22, 202652.5352.6552.4252.5252.520.84%114,984
Apr 21, 202652.5252.6851.9952.0852.08-0.55%111,146
Apr 20, 202652.2752.5052.2052.3752.37-0.44%133,115
Apr 17, 202652.6652.9052.5152.6052.601.37%247,937
Apr 16, 202652.0052.0851.7151.8951.89-0.13%152,893
Apr 15, 202651.7651.9751.6251.9651.96-0.02%125,656
Apr 14, 202651.7552.0051.7351.9751.970.62%142,241
Apr 13, 202651.0651.6851.0651.6551.650.92%247,662
Apr 10, 202651.2551.4051.0851.1851.180.06%127,919
Apr 9, 202650.7751.2750.7151.1551.150.16%216,249
Apr 8, 202651.1151.1450.6551.0751.073.19%195,719
Apr 7, 202649.5349.5949.0849.4949.49-0.24%203,778
Apr 6, 202649.4849.8149.3649.6149.610.32%196,449
Apr 2, 202648.9649.6848.8749.4549.45-0.06%246,501
Apr 1, 202649.4849.8449.4349.4849.48-0.42%339,448
Mar 31, 202648.6449.7648.6449.6949.692.73%157,335
Mar 30, 202648.6648.6948.1948.3748.370.25%263,978
Mar 27, 202648.3548.6948.2048.2548.25-0.27%327,704
Mar 26, 202648.6849.0348.3648.3848.38-2.40%263,860
Mar 25, 202649.4249.7849.2649.5749.341.66%183,191
Mar 24, 202648.4148.9948.3848.7648.53-0.77%233,868
Mar 23, 202648.7749.4448.6849.1448.911.97%253,586
Mar 20, 202648.9948.9948.0648.1947.96-2.69%647,904
Mar 19, 202648.6749.6548.5749.5249.290.92%117,883
Mar 18, 202649.4949.6649.0649.0748.84-1.76%187,258
Mar 17, 202649.9150.1849.7149.9549.710.62%219,662
Mar 16, 202649.4049.7949.3249.6449.401.97%236,924
Mar 13, 202649.2449.5448.6448.6848.45-0.67%739,820
Mar 12, 202649.6649.7049.0149.0148.78-1.49%302,167
Mar 11, 202649.6649.9749.5449.7549.510.46%194,746
Mar 10, 202649.5550.1849.3449.5249.29-0.60%340,909
Mar 9, 202648.8349.9048.5449.8249.581.55%313,937
Mar 6, 202648.7749.2648.6549.0648.83-0.65%237,352
Mar 5, 202649.5749.8748.9749.3849.15-1.57%449,075
Mar 4, 202649.7950.2349.5450.1749.930.70%315,263
Mar 3, 202649.5550.1048.8749.8249.58-2.88%651,000
Mar 2, 202650.8951.4650.8451.3051.06-0.85%244,589
Feb 27, 202651.6451.8951.5951.7451.49-0.39%366,559
Feb 26, 202652.1052.1451.6451.9451.69-0.73%314,207
Feb 25, 202652.1952.3451.9952.3252.070.85%236,056
Feb 24, 202651.6752.0151.6151.8851.630.68%492,292
Feb 23, 202651.6651.9151.4051.5351.29-0.75%246,347
Feb 20, 202651.1351.9351.1351.9251.671.25%244,097
Feb 19, 202651.1051.3050.9351.2851.04-0.04%308,048
Feb 18, 202651.3151.5851.1351.3051.060.35%311,396
Feb 17, 202651.0051.2450.6051.1250.88-0.14%379,200