WisdomTree Emerging Markets High Dividend Fund (DEM) Historical Stock Data
41.91 ↑0.42 (1.01%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, DEM is up 0.02% a day on average. There have been 14 days where WisdomTree Emerging Markets High Dividend Fund closed green and 16 days where DEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.75 | 41.91 | ↑$0.16 (0.38%) | 41.75 | 41.93 | 340.48K |
| 2024-04-25 | 41.08 | 41.49 | ↑$0.41 (1.00%) | 41.08 | 41.55 | 157.08K |
| 2024-04-24 | 41.43 | 41.38 | ↓$0.05 (-0.12%) | 41.23 | 41.45 | 136.43K |
| 2024-04-23 | 41.13 | 41.36 | ↑$0.23 (0.56%) | 41.09 | 41.42 | 198.97K |
| 2024-04-22 | 40.95 | 41.28 | ↑$0.33 (0.81%) | 40.92 | 41.31 | 201.10K |
| 2024-04-19 | 41.11 | 41.23 | ↑$0.12 (0.29%) | 41.09 | 41.28 | 157.58K |
| 2024-04-18 | 41.32 | 41.19 | ↓$0.13 (-0.31%) | 41.07 | 41.44 | 213.16K |
| 2024-04-17 | 41.30 | 41.07 | ↓$0.23 (-0.56%) | 40.98 | 41.34 | 503.90K |
| 2024-04-16 | 41.02 | 40.93 | ↓$0.09 (-0.22%) | 40.86 | 41.11 | 267.39K |
| 2024-04-15 | 41.94 | 41.61 | ↓$0.33 (-0.79%) | 41.54 | 41.94 | 243.08K |
| 2024-04-12 | 42.15 | 41.77 | ↓$0.38 (-0.90%) | 41.70 | 42.16 | 255.70K |
| 2024-04-11 | 42.61 | 42.58 | ↓$0.03 (-0.07%) | 42.41 | 42.68 | 307.68K |
| 2024-04-10 | 42.62 | 42.56 | ↓$0.06 (-0.14%) | 42.42 | 42.66 | 214.19K |
| 2024-04-09 | 42.92 | 42.88 | ↓$0.04 (-0.09%) | 42.74 | 42.97 | 182.94K |
| 2024-04-08 | 42.48 | 42.61 | ↑$0.13 (0.31%) | 42.48 | 42.66 | 153.99K |
| 2024-04-05 | 42.04 | 42.21 | ↑$0.17 (0.40%) | 42.00 | 42.25 | 235.60K |
| 2024-04-04 | 42.65 | 42.22 | ↓$0.43 (-1.01%) | 42.19 | 42.77 | 241.49K |
| 2024-04-03 | 42.11 | 42.28 | ↑$0.17 (0.40%) | 42.05 | 42.39 | 232.20K |
| 2024-04-02 | 42.10 | 42.14 | ↑$0.04 (0.10%) | 42.06 | 42.25 | 328.37K |
| 2024-04-01 | 41.75 | 41.67 | ↓$0.08 (-0.19%) | 41.61 | 41.92 | 379.73K |
| 2024-03-28 | 41.78 | 41.84 | ↑$0.06 (0.14%) | 41.76 | 41.89 | 0.96M |
| 2024-03-27 | 41.65 | 41.82 | ↑$0.17 (0.41%) | 41.63 | 41.82 | 181.55K |
| 2024-03-26 | 41.70 | 41.57 | ↓$0.13 (-0.31%) | 41.56 | 41.70 | 169.46K |
| 2024-03-25 | 41.61 | 41.71 | ↑$0.10 (0.24%) | 41.61 | 41.78 | 271.72K |
| 2024-03-22 | 41.67 | 41.63 | ↓$0.04 (-0.10%) | 41.57 | 41.72 | 224.17K |
| 2024-03-21 | 42.30 | 42.20 | ↓$0.10 (-0.24%) | 42.18 | 42.41 | 307.09K |
| 2024-03-20 | 41.74 | 42.21 | ↑$0.47 (1.13%) | 41.66 | 42.22 | 458.47K |
| 2024-03-19 | 41.68 | 41.76 | ↑$0.08 (0.19%) | 41.62 | 41.85 | 229.82K |
| 2024-03-18 | 41.94 | 41.80 | ↓$0.14 (-0.33%) | 41.73 | 42.02 | 192.74K |
| 2024-03-15 | 41.90 | 41.72 | ↓$0.18 (-0.43%) | 41.71 | 41.91 | 572.86K |
Create an account or log in to view more rows.
$DEM what happened
$DEM is going to have a run next month
$DEM When in doubt...
$DEM this sell-off is meh.
$DEM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$DEM green is good
$DEM who is adding more tomorrow?
$DEM Pack it up boys.
$DEM Hold on to your Butts.
$DEM when's the offering?