WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
49.06
-0.32 (-0.65%)
Mar 6, 2026, 4:00 PM EST - Market closed
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.77 | 49.26 | 48.65 | 49.06 | 49.06 | -0.65% | 237,254 |
| Mar 5, 2026 | 49.57 | 49.87 | 48.97 | 49.38 | 49.38 | -1.57% | 449,075 |
| Mar 4, 2026 | 49.79 | 50.23 | 49.54 | 50.17 | 50.17 | 0.70% | 315,261 |
| Mar 3, 2026 | 49.55 | 50.10 | 48.87 | 49.82 | 49.82 | -2.88% | 650,874 |
| Mar 2, 2026 | 50.89 | 51.46 | 50.84 | 51.30 | 51.30 | -0.85% | 244,539 |
| Feb 27, 2026 | 51.64 | 51.89 | 51.59 | 51.74 | 51.74 | -0.39% | 366,559 |
| Feb 26, 2026 | 52.10 | 52.14 | 51.64 | 51.94 | 51.94 | -0.73% | 314,206 |
| Feb 25, 2026 | 52.19 | 52.34 | 51.99 | 52.32 | 52.32 | 0.85% | 236,055 |
| Feb 24, 2026 | 51.67 | 52.01 | 51.61 | 51.88 | 51.88 | 0.68% | 492,292 |
| Feb 23, 2026 | 51.66 | 51.91 | 51.40 | 51.53 | 51.53 | -0.75% | 246,347 |
| Feb 20, 2026 | 51.13 | 51.93 | 51.13 | 51.92 | 51.92 | 1.25% | 244,096 |
| Feb 19, 2026 | 51.10 | 51.30 | 50.93 | 51.28 | 51.28 | -0.04% | 308,042 |
| Feb 18, 2026 | 51.31 | 51.58 | 51.13 | 51.30 | 51.30 | 0.35% | 311,376 |
| Feb 17, 2026 | 51.00 | 51.24 | 50.60 | 51.12 | 51.12 | -0.14% | 379,200 |
| Feb 13, 2026 | 50.88 | 51.19 | 50.70 | 51.19 | 51.19 | 0.18% | 284,716 |
| Feb 12, 2026 | 51.61 | 51.68 | 51.01 | 51.10 | 51.10 | -0.80% | 338,335 |
| Feb 11, 2026 | 51.23 | 51.52 | 51.11 | 51.51 | 51.51 | 1.02% | 346,419 |
| Feb 10, 2026 | 51.05 | 51.14 | 50.97 | 50.99 | 50.99 | 0.10% | 418,725 |
| Feb 9, 2026 | 50.57 | 50.94 | 50.52 | 50.94 | 50.94 | 0.95% | 319,156 |
| Feb 6, 2026 | 50.07 | 50.53 | 50.05 | 50.46 | 50.46 | 1.69% | 496,140 |
| Feb 5, 2026 | 49.78 | 49.96 | 49.47 | 49.62 | 49.62 | -0.54% | 390,521 |
| Feb 4, 2026 | 50.36 | 50.39 | 49.72 | 49.89 | 49.89 | -0.04% | 594,033 |
| Feb 3, 2026 | 49.92 | 50.08 | 49.66 | 49.91 | 49.91 | 0.42% | 325,801 |
| Feb 2, 2026 | 49.36 | 49.73 | 49.36 | 49.70 | 49.70 | 0.22% | 358,634 |
| Jan 30, 2026 | 49.96 | 50.03 | 49.39 | 49.59 | 49.59 | -1.51% | 382,314 |
| Jan 29, 2026 | 50.61 | 50.67 | 49.85 | 50.35 | 50.35 | -0.14% | 405,062 |
| Jan 28, 2026 | 50.40 | 50.49 | 50.10 | 50.42 | 50.42 | -0.08% | 327,167 |
| Jan 27, 2026 | 50.09 | 50.46 | 49.98 | 50.46 | 50.46 | 1.57% | 257,878 |
| Jan 26, 2026 | 49.45 | 49.74 | 49.43 | 49.68 | 49.68 | 0.85% | 213,675 |
| Jan 23, 2026 | 48.88 | 49.26 | 48.79 | 49.26 | 49.26 | 0.67% | 498,123 |
| Jan 22, 2026 | 48.89 | 49.10 | 48.84 | 48.93 | 48.93 | 0.76% | 401,345 |
| Jan 21, 2026 | 48.36 | 48.68 | 48.36 | 48.56 | 48.56 | 0.85% | 782,165 |
| Jan 20, 2026 | 48.12 | 48.37 | 48.07 | 48.15 | 48.15 | 0.21% | 493,515 |
| Jan 16, 2026 | 48.04 | 48.06 | 47.88 | 48.05 | 48.05 | -0.37% | 295,684 |
| Jan 15, 2026 | 48.14 | 48.36 | 48.06 | 48.23 | 48.23 | 0.37% | 261,563 |
| Jan 14, 2026 | 47.87 | 48.05 | 47.82 | 48.05 | 48.05 | 0.78% | 260,166 |
| Jan 13, 2026 | 47.88 | 47.88 | 47.65 | 47.68 | 47.68 | -0.42% | 199,734 |
| Jan 12, 2026 | 47.57 | 47.88 | 47.56 | 47.88 | 47.88 | 0.80% | 230,672 |
| Jan 9, 2026 | 47.38 | 47.50 | 47.32 | 47.50 | 47.50 | 0.59% | 160,588 |
| Jan 8, 2026 | 47.07 | 47.27 | 47.07 | 47.22 | 47.22 | -0.38% | 175,922 |
| Jan 7, 2026 | 47.51 | 47.51 | 47.35 | 47.40 | 47.40 | -0.25% | 300,692 |
| Jan 6, 2026 | 47.53 | 47.69 | 47.50 | 47.52 | 47.52 | 0.53% | 306,275 |
| Jan 5, 2026 | 47.11 | 47.31 | 47.05 | 47.27 | 47.27 | -0.02% | 442,904 |
| Jan 2, 2026 | 47.21 | 47.35 | 47.17 | 47.28 | 47.28 | 1.22% | 255,463 |
| Dec 31, 2025 | 46.77 | 46.77 | 46.61 | 46.71 | 46.71 | -0.53% | 141,040 |
| Dec 30, 2025 | 46.91 | 46.97 | 46.85 | 46.96 | 46.89 | 0.58% | 195,814 |
| Dec 29, 2025 | 46.65 | 46.81 | 46.63 | 46.69 | 46.62 | -0.32% | 318,748 |
| Dec 26, 2025 | 46.76 | 46.91 | 46.75 | 46.84 | 46.77 | -0.66% | 216,043 |
| Dec 24, 2025 | 47.18 | 47.23 | 47.13 | 47.15 | 46.67 | 0.13% | 64,102 |
| Dec 23, 2025 | 46.82 | 47.09 | 46.79 | 47.09 | 46.61 | 0.43% | 221,103 |
| Dec 22, 2025 | 46.90 | 46.96 | 46.85 | 46.89 | 46.41 | -0.04% | 251,053 |
| Dec 19, 2025 | 46.90 | 47.05 | 46.88 | 46.91 | 46.43 | 0.43% | 183,731 |
| Dec 18, 2025 | 46.71 | 46.88 | 46.63 | 46.71 | 46.23 | 0.69% | 161,010 |
| Dec 17, 2025 | 46.57 | 46.72 | 46.28 | 46.39 | 45.91 | -0.17% | 344,490 |
| Dec 16, 2025 | 46.60 | 46.68 | 46.41 | 46.47 | 45.99 | -0.81% | 211,864 |
| Dec 15, 2025 | 47.01 | 47.09 | 46.85 | 46.85 | 46.37 | 0.28% | 350,092 |
| Dec 12, 2025 | 46.93 | 46.99 | 46.54 | 46.72 | 46.24 | -0.30% | 125,873 |
| Dec 11, 2025 | 46.71 | 46.97 | 46.68 | 46.86 | 46.38 | -0.02% | 196,608 |
| Dec 10, 2025 | 46.53 | 46.94 | 46.50 | 46.87 | 46.39 | 0.73% | 208,521 |
| Dec 9, 2025 | 46.47 | 46.63 | 46.38 | 46.53 | 46.05 | -0.04% | 131,945 |
| Dec 8, 2025 | 46.70 | 46.75 | 46.48 | 46.55 | 46.07 | -0.77% | 127,388 |
| Dec 5, 2025 | 47.05 | 47.29 | 46.90 | 46.91 | 46.43 | -0.11% | 232,776 |
| Dec 4, 2025 | 46.98 | 46.98 | 46.83 | 46.96 | 46.48 | 0.15% | 109,955 |
| Dec 3, 2025 | 46.68 | 46.89 | 46.68 | 46.89 | 46.41 | 0.28% | 113,379 |
| Dec 2, 2025 | 46.74 | 46.82 | 46.63 | 46.76 | 46.28 | 0.24% | 150,402 |
| Dec 1, 2025 | 46.59 | 46.75 | 46.59 | 46.65 | 46.17 | 0.04% | 176,144 |
| Nov 28, 2025 | 46.49 | 46.64 | 46.44 | 46.63 | 46.15 | 0.34% | 63,187 |
| Nov 26, 2025 | 46.51 | 46.53 | 46.26 | 46.47 | 45.99 | 0.63% | 188,027 |
| Nov 25, 2025 | 45.94 | 46.18 | 45.81 | 46.18 | 45.71 | 0.65% | 377,022 |
| Nov 24, 2025 | 45.77 | 45.96 | 45.74 | 45.88 | 45.41 | 0.31% | 126,518 |
| Nov 21, 2025 | 45.50 | 45.83 | 45.00 | 45.74 | 45.27 | 0.13% | 212,177 |
| Nov 20, 2025 | 46.36 | 46.42 | 45.66 | 45.68 | 45.21 | -0.65% | 227,071 |
| Nov 19, 2025 | 46.04 | 46.21 | 45.87 | 45.98 | 45.51 | -0.26% | 172,285 |
| Nov 18, 2025 | 46.02 | 46.26 | 45.91 | 46.10 | 45.63 | -0.45% | 235,464 |
| Nov 17, 2025 | 46.52 | 46.68 | 46.22 | 46.31 | 45.83 | -1.53% | 190,971 |
| Nov 14, 2025 | 46.88 | 47.23 | 46.80 | 47.03 | 46.55 | 0.23% | 288,462 |
| Nov 13, 2025 | 47.18 | 47.20 | 46.75 | 46.92 | 46.44 | -0.47% | 217,810 |
| Nov 12, 2025 | 47.13 | 47.22 | 47.04 | 47.14 | 46.66 | 0.15% | 114,072 |
| Nov 11, 2025 | 46.91 | 47.09 | 46.91 | 47.07 | 46.59 | 0.36% | 99,483 |
| Nov 10, 2025 | 46.76 | 46.90 | 46.65 | 46.90 | 46.42 | 1.01% | 122,351 |
| Nov 7, 2025 | 46.22 | 46.43 | 46.06 | 46.43 | 45.95 | 0.19% | 136,583 |
| Nov 6, 2025 | 46.56 | 46.64 | 46.32 | 46.34 | 45.86 | - | 107,408 |
| Nov 5, 2025 | 46.11 | 46.45 | 46.10 | 46.34 | 45.86 | 1.02% | 124,452 |
| Nov 4, 2025 | 45.96 | 46.19 | 45.86 | 45.87 | 45.40 | -0.59% | 600,409 |
| Nov 3, 2025 | 46.10 | 46.24 | 46.02 | 46.14 | 45.67 | 0.41% | 162,502 |
| Oct 31, 2025 | 45.98 | 46.01 | 45.83 | 45.95 | 45.48 | -0.24% | 98,193 |
| Oct 30, 2025 | 46.15 | 46.20 | 46.01 | 46.06 | 45.59 | -0.56% | 123,852 |
| Oct 29, 2025 | 46.54 | 46.62 | 46.23 | 46.32 | 45.84 | -0.43% | 177,744 |
| Oct 28, 2025 | 46.17 | 46.55 | 46.17 | 46.52 | 46.04 | 0.37% | 145,056 |
| Oct 27, 2025 | 46.28 | 46.39 | 46.25 | 46.35 | 45.87 | 0.46% | 163,012 |
| Oct 24, 2025 | 46.24 | 46.27 | 46.08 | 46.14 | 45.67 | 0.24% | 190,014 |
| Oct 23, 2025 | 46.00 | 46.11 | 45.94 | 46.03 | 45.56 | 0.68% | 135,311 |
| Oct 22, 2025 | 45.76 | 45.86 | 45.55 | 45.72 | 45.25 | 0.46% | 133,923 |
| Oct 21, 2025 | 45.86 | 45.86 | 45.49 | 45.51 | 45.04 | -1.02% | 342,855 |
| Oct 20, 2025 | 45.77 | 45.98 | 45.76 | 45.98 | 45.51 | 0.83% | 120,065 |
| Oct 17, 2025 | 45.34 | 45.60 | 45.34 | 45.60 | 45.13 | -0.02% | 153,880 |
| Oct 16, 2025 | 45.65 | 45.92 | 45.61 | 45.61 | 45.14 | 0.48% | 283,187 |
| Oct 15, 2025 | 45.39 | 45.45 | 45.14 | 45.39 | 44.92 | 0.33% | 254,301 |
| Oct 14, 2025 | 44.93 | 45.37 | 44.89 | 45.24 | 44.78 | 0.18% | 125,887 |
| Oct 13, 2025 | 45.21 | 45.32 | 45.12 | 45.16 | 44.70 | 2.03% | 190,827 |