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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 39.26 | 39.15 | ↓$0.11 (-0.28%) | 39.07 | 39.29 | 476.03K |
| 2023-01-26 | 39.33 | 39.40 | ↑$0.07 (0.18%) | 39.17 | 39.42 | 430.36K |
| 2023-01-25 | 38.80 | 39.17 | ↑$0.37 (0.95%) | 38.72 | 39.17 | 860.80K |
| 2023-01-24 | 38.84 | 39.02 | ↑$0.18 (0.46%) | 38.75 | 39.04 | 534.31K |
| 2023-01-23 | 38.72 | 38.94 | ↑$0.22 (0.57%) | 38.69 | 39.08 | 429.46K |
| 2023-01-20 | 38.28 | 38.65 | ↑$0.37 (0.97%) | 38.18 | 38.65 | 407.60K |
| 2023-01-19 | 37.97 | 38.15 | ↑$0.18 (0.47%) | 37.91 | 38.22 | 265.04K |
| 2023-01-18 | 38.46 | 37.95 | ↓$0.51 (-1.33%) | 37.94 | 38.50 | 459.41K |
| 2023-01-17 | 38.01 | 38.12 | ↑$0.11 (0.29%) | 37.95 | 38.12 | 522.95K |
| 2023-01-13 | 37.95 | 38.17 | ↑$0.22 (0.58%) | 37.95 | 38.22 | 879.61K |
| 2023-01-12 | 37.95 | 38.15 | ↑$0.20 (0.53%) | 37.67 | 38.24 | 478.78K |
| 2023-01-11 | 37.64 | 37.83 | ↑$0.19 (0.50%) | 37.59 | 37.83 | 735.95K |
| 2023-01-10 | 37.41 | 37.53 | ↑$0.12 (0.32%) | 37.28 | 37.60 | 668.21K |
| 2023-01-09 | 37.31 | 37.27 | ↓$0.04 (-0.11%) | 37.24 | 37.48 | 744.02K |
| 2023-01-06 | 36.66 | 37.17 | ↑$0.51 (1.39%) | 36.45 | 37.17 | 490.27K |
| 2023-01-05 | 35.97 | 36.17 | ↑$0.20 (0.56%) | 35.97 | 36.20 | 260.71K |
| 2023-01-04 | 35.82 | 36.20 | ↑$0.38 (1.06%) | 35.71 | 36.23 | 478.92K |
| 2023-01-03 | 35.71 | 35.59 | ↓$0.12 (-0.34%) | 35.54 | 35.87 | 270.41K |
| 2022-12-30 | 35.79 | 35.64 | ↓$0.15 (-0.42%) | 35.50 | 35.96 | 386.59K |
| 2022-12-29 | 35.92 | 35.99 | ↑$0.07 (0.19%) | 35.82 | 36.04 | 424.85K |
| 2022-12-28 | 35.88 | 35.51 | ↓$0.37 (-1.03%) | 35.51 | 35.98 | 496.68K |
| 2022-12-27 | 35.78 | 36.10 | ↑$0.32 (0.89%) | 35.73 | 36.20 | 359.59K |
| 2022-12-23 | 35.53 | 35.76 | ↑$0.23 (0.65%) | 35.53 | 35.77 | 393.35K |
| 2022-12-22 | 35.96 | 35.86 | ↓$0.10 (-0.28%) | 35.65 | 36.00 | 513.92K |
| 2022-12-21 | 35.87 | 36.05 | ↑$0.18 (0.50%) | 35.79 | 36.08 | 322.20K |
| 2022-12-20 | 35.67 | 35.74 | ↑$0.07 (0.20%) | 35.67 | 35.87 | 327.90K |
| 2022-12-19 | 35.72 | 35.61 | ↓$0.11 (-0.31%) | 35.55 | 35.77 | 277.19K |
| 2022-12-16 | 35.68 | 35.70 | ↑$0.02 (0.06%) | 35.54 | 35.79 | 183.66K |
| 2022-12-15 | 36.00 | 35.73 | ↓$0.27 (-0.75%) | 35.59 | 36.19 | 645.48K |
| 2022-12-14 | 36.26 | 36.30 | ↑$0.04 (0.11%) | 36.02 | 36.36 | 554.30K |
Create an account or log in to view more rows.
$DEM Pack it up boys.
$DEM Hold on to your Butts.
$DEM when's the offering?
$DEM we had no volume for days before the last big rip
$DEM Any red I see I shall buy
$DEM damn lots of volume came after hours just now
what the?
$DEM green shoots
$DEM looking ready to breakout soon.
$DEM slap the ask.
$DEM search and destroy bears!!