WisdomTree Emerging Markets High Dividend Fund (DEM) Historical Stock Data

39.15 ↓0.25 (-0.63%)
As of January 27, 2023, 3:49pm EST.

Historical Data

In the past 30 trading days, DEM is up 0.22% a day on average. There have been 21 days where WisdomTree Emerging Markets High Dividend Fund closed green and 9 days where DEM closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2739.2639.15↓$0.11 (-0.28%)39.0739.29476.03K
2023-01-2639.3339.40↑$0.07 (0.18%)39.1739.42430.36K
2023-01-2538.8039.17↑$0.37 (0.95%)38.7239.17860.80K
2023-01-2438.8439.02↑$0.18 (0.46%)38.7539.04534.31K
2023-01-2338.7238.94↑$0.22 (0.57%)38.6939.08429.46K
2023-01-2038.2838.65↑$0.37 (0.97%)38.1838.65407.60K
2023-01-1937.9738.15↑$0.18 (0.47%)37.9138.22265.04K
2023-01-1838.4637.95↓$0.51 (-1.33%)37.9438.50459.41K
2023-01-1738.0138.12↑$0.11 (0.29%)37.9538.12522.95K
2023-01-1337.9538.17↑$0.22 (0.58%)37.9538.22879.61K
2023-01-1237.9538.15↑$0.20 (0.53%)37.6738.24478.78K
2023-01-1137.6437.83↑$0.19 (0.50%)37.5937.83735.95K
2023-01-1037.4137.53↑$0.12 (0.32%)37.2837.60668.21K
2023-01-0937.3137.27↓$0.04 (-0.11%)37.2437.48744.02K
2023-01-0636.6637.17↑$0.51 (1.39%)36.4537.17490.27K
2023-01-0535.9736.17↑$0.20 (0.56%)35.9736.20260.71K
2023-01-0435.8236.20↑$0.38 (1.06%)35.7136.23478.92K
2023-01-0335.7135.59↓$0.12 (-0.34%)35.5435.87270.41K
2022-12-3035.7935.64↓$0.15 (-0.42%)35.5035.96386.59K
2022-12-2935.9235.99↑$0.07 (0.19%)35.8236.04424.85K
2022-12-2835.8835.51↓$0.37 (-1.03%)35.5135.98496.68K
2022-12-2735.7836.10↑$0.32 (0.89%)35.7336.20359.59K
2022-12-2335.5335.76↑$0.23 (0.65%)35.5335.77393.35K
2022-12-2235.9635.86↓$0.10 (-0.28%)35.6536.00513.92K
2022-12-2135.8736.05↑$0.18 (0.50%)35.7936.08322.20K
2022-12-2035.6735.74↑$0.07 (0.20%)35.6735.87327.90K
2022-12-1935.7235.61↓$0.11 (-0.31%)35.5535.77277.19K
2022-12-1635.6835.70↑$0.02 (0.06%)35.5435.79183.66K
2022-12-1536.0035.73↓$0.27 (-0.75%)35.5936.19645.48K
2022-12-1436.2636.30↑$0.04 (0.11%)36.0236.36554.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$DEM we had no volume for days before the last big rip

0 Like Report
jchonnee

$DEM Any red I see I shall buy

0 Like Report
foreverbullish

$DEM damn lots of volume came after hours just now
what the?

0 Like Report