WisdomTree Emerging Markets High Dividend Fund (DEM) Historical Stock Data
46.89 ↓0.02 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEM is down -0.01% a day on average. There have been 17 days where WisdomTree Emerging Markets High Dividend Fund closed green and 13 days where DEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 46.90 | 46.89 | ↓$0.01 (-0.02%) | 46.85 | 46.96 | 251.05K |
| 2025-12-19 | 46.90 | 46.91 | ↑$0.01 (0.02%) | 46.88 | 47.05 | 181.80K |
| 2025-12-18 | 46.71 | 46.71 | ↑$0.00 (0.00%) | 46.63 | 46.88 | 155.42K |
| 2025-12-17 | 46.57 | 46.39 | ↓$0.18 (-0.39%) | 46.28 | 46.72 | 339.89K |
| 2025-12-16 | 46.60 | 46.47 | ↓$0.13 (-0.28%) | 46.41 | 46.68 | 211.79K |
| 2025-12-15 | 47.01 | 46.85 | ↓$0.16 (-0.34%) | 46.85 | 47.09 | 348.22K |
| 2025-12-12 | 46.93 | 46.72 | ↓$0.21 (-0.45%) | 46.54 | 46.99 | 124.43K |
| 2025-12-11 | 46.71 | 46.86 | ↑$0.15 (0.32%) | 46.68 | 46.97 | 194.43K |
| 2025-12-10 | 46.53 | 46.87 | ↑$0.34 (0.73%) | 46.50 | 46.94 | 207.26K |
| 2025-12-09 | 46.47 | 46.53 | ↑$0.06 (0.13%) | 46.38 | 46.63 | 125.90K |
| 2025-12-08 | 46.70 | 46.55 | ↓$0.15 (-0.32%) | 46.48 | 46.75 | 125.51K |
| 2025-12-05 | 47.05 | 46.91 | ↓$0.14 (-0.30%) | 46.90 | 47.29 | 231.51K |
| 2025-12-04 | 46.98 | 46.96 | ↓$0.02 (-0.04%) | 46.83 | 46.98 | 109.96K |
| 2025-12-03 | 46.68 | 46.89 | ↑$0.21 (0.45%) | 46.68 | 46.89 | 113.38K |
| 2025-12-02 | 46.74 | 46.76 | ↑$0.02 (0.04%) | 46.63 | 46.82 | 150.21K |
| 2025-12-01 | 46.59 | 46.65 | ↑$0.06 (0.13%) | 46.59 | 46.75 | 173.83K |
| 2025-11-28 | 46.49 | 46.63 | ↑$0.14 (0.30%) | 46.44 | 46.64 | 63.18K |
| 2025-11-26 | 46.51 | 46.47 | ↓$0.04 (-0.09%) | 46.26 | 46.53 | 186.94K |
| 2025-11-25 | 45.94 | 46.18 | ↑$0.24 (0.52%) | 45.81 | 46.18 | 377.02K |
| 2025-11-24 | 45.77 | 45.88 | ↑$0.11 (0.24%) | 45.74 | 45.96 | 124.68K |
| 2025-11-21 | 45.50 | 45.74 | ↑$0.24 (0.53%) | 45.00 | 45.83 | 199.71K |
| 2025-11-20 | 46.36 | 45.68 | ↓$0.68 (-1.47%) | 45.67 | 46.42 | 226.02K |
| 2025-11-19 | 46.04 | 45.98 | ↓$0.06 (-0.13%) | 45.87 | 46.21 | 170.83K |
| 2025-11-18 | 46.02 | 46.10 | ↑$0.08 (0.17%) | 45.91 | 46.26 | 233.18K |
| 2025-11-17 | 46.52 | 46.31 | ↓$0.21 (-0.45%) | 46.22 | 46.67 | 189.92K |
| 2025-11-14 | 46.88 | 47.03 | ↑$0.15 (0.32%) | 46.88 | 47.23 | 288.46K |
| 2025-11-13 | 47.18 | 46.92 | ↓$0.26 (-0.55%) | 46.75 | 47.20 | 217.81K |
| 2025-11-12 | 47.13 | 47.14 | ↑$0.01 (0.02%) | 47.04 | 47.22 | 114.07K |
| 2025-11-11 | 46.91 | 47.07 | ↑$0.16 (0.34%) | 46.91 | 47.09 | 98.58K |
| 2025-11-10 | 46.76 | 46.90 | ↑$0.14 (0.30%) | 46.65 | 46.90 | 121.35K |
Create an account or log in to view more rows.
$DEM so tired of this pos let's fly already
$DEM Mindset is key
$DEM taking off soon
$DEM get ready bears and bulls
$DEM Bull flag forming?
$DEM let’s buy NOW!!!
$DEM I gave in! Bought more 100 shares
$DEM when is earnings
$DEM what calls are you guys jacked to the tits on?
$DEM it can go lower