WisdomTree Emerging Markets High Dividend Fund (DEM)

DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.53	43.53	43.28	43.46	43.46	0.91%	207,959
May 9, 2025	43.16	43.19	43.00	43.07	43.07	1.03%	163,010
May 8, 2025	42.84	42.92	42.63	42.63	42.63	0.16%	198,741
May 7, 2025	42.71	42.71	42.49	42.56	42.56	-0.75%	154,618
May 6, 2025	42.74	43.00	42.73	42.88	42.88	-0.42%	179,493
May 5, 2025	43.24	43.41	43.06	43.06	43.06	0.42%	171,163
May 2, 2025	42.88	42.97	42.73	42.88	42.88	2.39%	270,307
May 1, 2025	41.97	42.01	41.82	41.88	41.88	-0.21%	185,801
Apr 30, 2025	42.13	42.20	41.71	41.97	41.97	-0.21%	231,510
Apr 29, 2025	42.09	42.35	42.05	42.06	42.06	-	207,025
Apr 28, 2025	42.03	42.20	41.89	42.06	42.06	0.43%	137,089
Apr 25, 2025	41.92	41.96	41.63	41.88	41.88	-0.17%	184,986
Apr 24, 2025	41.67	42.00	41.67	41.95	41.95	1.35%	169,073
Apr 23, 2025	41.58	41.87	41.34	41.39	41.39	0.49%	144,974
Apr 22, 2025	41.09	41.37	41.00	41.19	41.19	1.18%	194,366
Apr 21, 2025	40.84	40.94	40.53	40.71	40.71	-0.15%	411,057
Apr 17, 2025	40.68	40.98	40.68	40.77	40.77	0.52%	230,392
Apr 16, 2025	40.52	40.82	40.45	40.56	40.56	-0.25%	198,998
Apr 15, 2025	40.95	40.95	40.60	40.66	40.66	0.05%	236,873
Apr 14, 2025	40.50	40.78	40.30	40.64	40.64	0.94%	222,694
Apr 11, 2025	39.75	40.32	39.69	40.26	40.26	2.49%	267,982
Apr 10, 2025	39.37	39.57	38.76	39.28	39.28	-0.73%	352,139
Apr 9, 2025	37.31	39.80	37.31	39.57	39.57	5.49%	441,197
Apr 8, 2025	38.91	38.93	37.25	37.51	37.51	-1.60%	798,868
Apr 7, 2025	38.06	39.23	37.85	38.12	38.12	-3.83%	426,321
Apr 4, 2025	40.56	40.56	39.42	39.64	39.64	-4.53%	458,794
Apr 3, 2025	41.65	41.87	41.50	41.52	41.52	-1.75%	311,140
Apr 2, 2025	42.11	42.33	42.11	42.26	42.26	-0.17%	420,404
Apr 1, 2025	42.04	42.39	42.01	42.33	42.33	0.59%	303,114
Mar 31, 2025	41.83	42.15	41.70	42.08	42.08	0.07%	235,762
Mar 28, 2025	42.29	42.38	41.92	42.05	42.05	-1.18%	220,057
Mar 27, 2025	42.51	42.70	42.50	42.55	42.55	-0.05%	407,939
Mar 26, 2025	42.67	42.70	42.44	42.57	42.57	-1.30%	370,984
Mar 25, 2025	43.10	43.25	43.06	43.13	42.71	0.58%	161,777
Mar 24, 2025	42.97	43.05	42.80	42.88	42.46	-0.05%	170,552
Mar 21, 2025	42.75	42.92	42.72	42.90	42.48	-0.14%	155,693
Mar 20, 2025	42.87	43.03	42.86	42.96	42.54	-0.51%	190,165
Mar 19, 2025	43.02	43.31	43.02	43.18	42.76	0.12%	160,725
Mar 18, 2025	43.15	43.18	42.98	43.13	42.71	-0.51%	260,576
Mar 17, 2025	43.14	43.39	42.95	43.35	42.93	1.21%	217,048
Mar 14, 2025	42.50	42.83	42.48	42.83	42.41	1.73%	169,737
Mar 13, 2025	41.84	42.12	41.78	42.10	41.69	0.24%	128,033
Mar 12, 2025	41.91	42.02	41.74	42.00	41.59	0.60%	352,441
Mar 11, 2025	41.78	41.91	41.54	41.75	41.34	0.22%	355,822
Mar 10, 2025	41.83	41.90	41.46	41.66	41.25	-1.56%	360,862
Mar 7, 2025	42.13	42.35	42.03	42.32	41.91	0.50%	241,871
Mar 6, 2025	42.17	42.33	42.10	42.11	41.70	-0.43%	340,518
Mar 5, 2025	41.97	42.33	41.90	42.29	41.88	1.98%	253,074
Mar 4, 2025	41.34	41.73	41.18	41.47	41.07	0.58%	310,074
Mar 3, 2025	41.56	41.72	41.12	41.23	40.83	-0.02%	351,102

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.