WisdomTree Emerging Markets High Dividend Fund (DEM)

DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.80	53.36	52.75	53.05	53.05	-1.25%	423,545
Jun 25, 2026	53.88	53.88	53.30	53.72	53.72	0.25%	297,174
Jun 24, 2026	54.30	54.60	54.05	54.31	53.59	-1.09%	334,301
Jun 23, 2026	54.68	55.22	54.68	54.91	54.18	-1.93%	223,411
Jun 22, 2026	55.99	56.19	55.89	55.99	55.24	0.54%	202,621
Jun 18, 2026	55.59	55.78	55.50	55.69	54.95	0.80%	124,119
Jun 17, 2026	56.03	56.15	55.15	55.25	54.51	-0.75%	265,043
Jun 16, 2026	55.93	56.08	55.67	55.67	54.93	-1.03%	216,479
Jun 15, 2026	56.51	56.53	56.15	56.25	55.50	0.97%	234,449
Jun 12, 2026	55.56	55.91	55.32	55.71	54.97	0.80%	135,697
Jun 11, 2026	54.24	55.48	54.19	55.27	54.53	2.56%	137,760
Jun 10, 2026	54.20	54.62	53.82	53.89	53.17	-0.76%	128,044
Jun 9, 2026	55.11	55.19	53.75	54.30	53.58	0.50%	241,547
Jun 8, 2026	54.25	54.37	53.99	54.03	53.31	0.54%	269,061
Jun 5, 2026	54.70	54.70	53.58	53.74	53.02	-3.38%	224,350
Jun 4, 2026	55.50	55.69	55.33	55.62	54.88	-0.27%	114,086
Jun 3, 2026	55.85	55.94	55.61	55.77	55.03	-1.19%	138,731
Jun 2, 2026	56.10	56.53	56.10	56.44	55.69	0.98%	203,078
Jun 1, 2026	55.67	56.09	55.47	55.89	55.14	1.32%	199,059
May 29, 2026	55.32	55.34	55.07	55.16	54.42	-0.38%	183,161
May 28, 2026	55.02	55.52	54.91	55.37	54.63	-0.09%	250,456
May 27, 2026	55.62	55.69	55.25	55.42	54.68	0.11%	170,449
May 26, 2026	55.12	55.41	55.12	55.36	54.62	2.42%	282,710
May 22, 2026	54.15	54.33	53.96	54.05	53.33	0.65%	160,723
May 21, 2026	53.38	54.08	53.37	53.70	52.98	0.37%	334,617
May 20, 2026	53.00	53.60	52.93	53.50	52.79	1.48%	327,330
May 19, 2026	52.45	53.02	52.43	52.72	52.02	-1.16%	198,857
May 18, 2026	53.37	53.44	53.01	53.34	52.63	0.85%	201,589
May 15, 2026	52.99	53.11	52.67	52.89	52.18	-1.96%	86,523
May 14, 2026	53.88	54.09	53.80	53.95	53.23	0.17%	160,826
May 13, 2026	53.72	54.07	53.69	53.86	53.14	-0.19%	162,461
May 12, 2026	54.06	54.09	53.55	53.96	53.24	-1.41%	151,344
May 11, 2026	54.60	54.84	54.59	54.73	54.00	0.31%	209,334
May 8, 2026	54.33	54.56	54.30	54.56	53.83	1.64%	195,756
May 7, 2026	54.32	54.32	53.67	53.68	52.96	-1.18%	279,861
May 6, 2026	54.20	54.37	53.98	54.32	53.59	1.67%	151,616
May 5, 2026	53.21	53.60	53.17	53.43	52.72	2.16%	146,520
May 4, 2026	52.48	52.75	52.17	52.30	51.60	-0.61%	157,913
May 1, 2026	52.59	52.99	52.50	52.62	51.92	0.38%	157,945
Apr 30, 2026	52.11	52.63	51.92	52.42	51.72	1.33%	149,837
Apr 29, 2026	52.05	52.05	51.67	51.73	51.04	-0.31%	113,485
Apr 28, 2026	51.70	51.97	51.70	51.89	51.20	0.37%	108,829
Apr 27, 2026	51.94	52.00	51.55	51.70	51.01	-0.92%	287,037
Apr 24, 2026	51.97	52.28	51.95	52.18	51.48	0.83%	138,323
Apr 23, 2026	51.95	52.17	51.41	51.75	51.06	-1.47%	135,283
Apr 22, 2026	52.53	52.65	52.42	52.52	51.82	0.84%	115,201
Apr 21, 2026	52.52	52.68	51.99	52.08	51.38	-0.55%	111,191
Apr 20, 2026	52.27	52.50	52.20	52.37	51.67	-0.44%	133,233
Apr 17, 2026	52.66	52.90	52.51	52.60	51.90	1.37%	247,937
Apr 16, 2026	52.00	52.08	51.71	51.89	51.20	-0.13%	153,081

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.