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

41.84 ↑0.02 (0.05%)
As of March 28, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, DEM is down -0.01% a day on average. There have been 15 days where WisdomTree Emerging Markets High Dividend Fund closed green and 15 days where DEM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2841.7841.84↑$0.06 (0.14%)41.7641.890.96M
2024-03-2741.6541.82↑$0.17 (0.41%)41.6341.82181.55K
2024-03-2641.7041.57↓$0.13 (-0.31%)41.5641.70169.46K
2024-03-2541.6141.71↑$0.10 (0.24%)41.6141.78271.72K
2024-03-2241.6741.63↓$0.04 (-0.10%)41.5741.72224.17K
2024-03-2142.3042.20↓$0.10 (-0.24%)42.1842.41307.09K
2024-03-2041.7442.21↑$0.47 (1.13%)41.6642.22458.47K
2024-03-1941.6841.76↑$0.08 (0.19%)41.6241.85229.82K
2024-03-1841.9441.80↓$0.14 (-0.33%)41.7342.02192.74K
2024-03-1541.9041.72↓$0.18 (-0.43%)41.7141.91572.86K
2024-03-1442.1141.94↓$0.17 (-0.40%)41.8342.11183.03K
2024-03-1342.1942.18↓$0.01 (-0.02%)42.1142.24271.42K
2024-03-1242.2942.33↑$0.04 (0.09%)42.0942.33329.38K
2024-03-1142.0642.06↑$0.00 (0.00%)42.0342.17197.06K
2024-03-0842.3242.20↓$0.12 (-0.28%)42.1542.39445.45K
2024-03-0742.4842.63↑$0.15 (0.35%)42.4642.68413.57K
2024-03-0642.1842.23↑$0.05 (0.12%)42.1442.37280.32K
2024-03-0541.7441.63↓$0.11 (-0.26%)41.5641.85384.88K
2024-03-0441.8241.75↓$0.07 (-0.17%)41.7341.88166.85K
2024-03-0141.5941.66↑$0.07 (0.17%)41.3441.69186.87K
2024-02-2941.3841.31↓$0.07 (-0.17%)41.2541.45253.63K
2024-02-2841.6041.27↓$0.33 (-0.79%)41.1941.60237.75K
2024-02-2741.8141.82↑$0.01 (0.02%)41.7541.88351.58K
2024-02-2641.7541.67↓$0.08 (-0.19%)41.6141.76209.34K
2024-02-2341.9441.93↓$0.01 (-0.02%)41.8341.98242.39K
2024-02-2241.8641.86↑$0.00 (0.00%)41.7041.93305.31K
2024-02-2141.4041.41↑$0.01 (0.02%)41.3141.48499.90K
2024-02-2041.4841.39↓$0.09 (-0.22%)41.2741.49298.77K
2024-02-1640.8841.01↑$0.13 (0.32%)40.8541.11305.99K
2024-02-1540.5040.71↑$0.21 (0.52%)40.3940.72286.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$DEM is going to have a run next month

0 Like Report
4texin

$DEM When in doubt...

0 Like Report
rikutarii3

$DEM money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
im_drank

$DEM who is adding more tomorrow?

0 Like Report