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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 42.11 | 41.94 | ↓$0.17 (-0.40%) | 41.83 | 42.11 | 183.03K |
2024-03-13 | 42.19 | 42.18 | ↓$0.01 (-0.02%) | 42.11 | 42.24 | 271.42K |
2024-03-12 | 42.29 | 42.33 | ↑$0.04 (0.09%) | 42.09 | 42.33 | 329.38K |
2024-03-11 | 42.06 | 42.06 | ↑$0.00 (0.00%) | 42.03 | 42.17 | 197.06K |
2024-03-08 | 42.32 | 42.20 | ↓$0.12 (-0.28%) | 42.15 | 42.39 | 445.45K |
2024-03-07 | 42.48 | 42.63 | ↑$0.15 (0.35%) | 42.46 | 42.68 | 413.57K |
2024-03-06 | 42.18 | 42.23 | ↑$0.05 (0.12%) | 42.14 | 42.37 | 280.32K |
2024-03-05 | 41.74 | 41.63 | ↓$0.11 (-0.26%) | 41.56 | 41.85 | 384.88K |
2024-03-04 | 41.82 | 41.75 | ↓$0.07 (-0.17%) | 41.73 | 41.88 | 166.85K |
2024-03-01 | 41.59 | 41.66 | ↑$0.07 (0.17%) | 41.34 | 41.69 | 186.87K |
2024-02-29 | 41.38 | 41.31 | ↓$0.07 (-0.17%) | 41.25 | 41.45 | 253.63K |
2024-02-28 | 41.60 | 41.27 | ↓$0.33 (-0.79%) | 41.19 | 41.60 | 237.75K |
2024-02-27 | 41.81 | 41.82 | ↑$0.01 (0.02%) | 41.75 | 41.88 | 351.58K |
2024-02-26 | 41.75 | 41.67 | ↓$0.08 (-0.19%) | 41.61 | 41.76 | 209.34K |
2024-02-23 | 41.94 | 41.93 | ↓$0.01 (-0.02%) | 41.83 | 41.98 | 242.39K |
2024-02-22 | 41.86 | 41.86 | ↑$0.00 (0.00%) | 41.70 | 41.93 | 305.31K |
2024-02-21 | 41.40 | 41.41 | ↑$0.01 (0.02%) | 41.31 | 41.48 | 499.90K |
2024-02-20 | 41.48 | 41.39 | ↓$0.09 (-0.22%) | 41.27 | 41.49 | 298.77K |
2024-02-16 | 40.88 | 41.01 | ↑$0.13 (0.32%) | 40.85 | 41.11 | 305.99K |
2024-02-15 | 40.50 | 40.71 | ↑$0.21 (0.52%) | 40.39 | 40.72 | 286.78K |
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?