WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
46.91
-0.05 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
46.91
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.05 | 47.29 | 46.90 | 46.91 | 46.91 | -0.11% | 232,775 |
| Dec 4, 2025 | 46.98 | 46.98 | 46.83 | 46.96 | 46.96 | 0.15% | 109,955 |
| Dec 3, 2025 | 46.68 | 46.89 | 46.68 | 46.89 | 46.89 | 0.28% | 113,379 |
| Dec 2, 2025 | 46.74 | 46.82 | 46.63 | 46.76 | 46.76 | 0.24% | 150,392 |
| Dec 1, 2025 | 46.59 | 46.75 | 46.59 | 46.65 | 46.65 | 0.04% | 176,144 |
| Nov 28, 2025 | 46.49 | 46.64 | 46.44 | 46.63 | 46.63 | 0.34% | 63,183 |
| Nov 26, 2025 | 46.51 | 46.53 | 46.26 | 46.47 | 46.47 | 0.63% | 188,027 |
| Nov 25, 2025 | 45.94 | 46.18 | 45.81 | 46.18 | 46.18 | 0.65% | 377,022 |
| Nov 24, 2025 | 45.77 | 45.96 | 45.74 | 45.88 | 45.88 | 0.31% | 126,518 |
| Nov 21, 2025 | 45.50 | 45.83 | 45.00 | 45.74 | 45.74 | 0.13% | 212,177 |
| Nov 20, 2025 | 46.36 | 46.42 | 45.66 | 45.68 | 45.68 | -0.65% | 227,071 |
| Nov 19, 2025 | 46.04 | 46.21 | 45.87 | 45.98 | 45.98 | -0.26% | 172,285 |
| Nov 18, 2025 | 46.02 | 46.26 | 45.91 | 46.10 | 46.10 | -0.45% | 235,464 |
| Nov 17, 2025 | 46.52 | 46.68 | 46.22 | 46.31 | 46.31 | -1.53% | 190,971 |
| Nov 14, 2025 | 46.88 | 47.23 | 46.80 | 47.03 | 47.03 | 0.23% | 288,462 |
| Nov 13, 2025 | 47.18 | 47.20 | 46.75 | 46.92 | 46.92 | -0.47% | 217,810 |
| Nov 12, 2025 | 47.13 | 47.22 | 47.04 | 47.14 | 47.14 | 0.15% | 114,072 |
| Nov 11, 2025 | 46.91 | 47.09 | 46.91 | 47.07 | 47.07 | 0.36% | 99,483 |
| Nov 10, 2025 | 46.76 | 46.90 | 46.65 | 46.90 | 46.90 | 1.01% | 122,351 |
| Nov 7, 2025 | 46.22 | 46.43 | 46.06 | 46.43 | 46.43 | 0.19% | 136,583 |
| Nov 6, 2025 | 46.56 | 46.64 | 46.32 | 46.34 | 46.34 | - | 107,408 |
| Nov 5, 2025 | 46.11 | 46.45 | 46.10 | 46.34 | 46.34 | 1.02% | 124,452 |
| Nov 4, 2025 | 45.96 | 46.19 | 45.86 | 45.87 | 45.87 | -0.59% | 600,409 |
| Nov 3, 2025 | 46.10 | 46.24 | 46.02 | 46.14 | 46.14 | 0.41% | 162,502 |
| Oct 31, 2025 | 45.98 | 46.01 | 45.83 | 45.95 | 45.95 | -0.24% | 98,193 |
| Oct 30, 2025 | 46.15 | 46.20 | 46.01 | 46.06 | 46.06 | -0.56% | 123,852 |
| Oct 29, 2025 | 46.54 | 46.62 | 46.23 | 46.32 | 46.32 | -0.43% | 177,744 |
| Oct 28, 2025 | 46.17 | 46.55 | 46.17 | 46.52 | 46.52 | 0.37% | 145,056 |
| Oct 27, 2025 | 46.28 | 46.39 | 46.25 | 46.35 | 46.35 | 0.46% | 163,012 |
| Oct 24, 2025 | 46.24 | 46.27 | 46.08 | 46.14 | 46.14 | 0.24% | 190,014 |
| Oct 23, 2025 | 46.00 | 46.11 | 45.94 | 46.03 | 46.03 | 0.68% | 135,311 |
| Oct 22, 2025 | 45.76 | 45.86 | 45.55 | 45.72 | 45.72 | 0.46% | 133,923 |
| Oct 21, 2025 | 45.86 | 45.86 | 45.49 | 45.51 | 45.51 | -1.02% | 342,855 |
| Oct 20, 2025 | 45.77 | 45.98 | 45.76 | 45.98 | 45.98 | 0.83% | 120,065 |
| Oct 17, 2025 | 45.34 | 45.60 | 45.34 | 45.60 | 45.60 | -0.02% | 153,880 |
| Oct 16, 2025 | 45.65 | 45.92 | 45.61 | 45.61 | 45.61 | 0.48% | 283,187 |
| Oct 15, 2025 | 45.39 | 45.45 | 45.14 | 45.39 | 45.39 | 0.33% | 254,301 |
| Oct 14, 2025 | 44.93 | 45.37 | 44.89 | 45.24 | 45.24 | 0.18% | 125,887 |
| Oct 13, 2025 | 45.21 | 45.32 | 45.12 | 45.16 | 45.16 | 2.03% | 190,827 |
| Oct 10, 2025 | 45.52 | 45.60 | 44.23 | 44.26 | 44.26 | -2.70% | 506,983 |
| Oct 9, 2025 | 45.81 | 45.83 | 45.42 | 45.49 | 45.49 | -0.39% | 167,525 |
| Oct 8, 2025 | 45.53 | 45.67 | 45.53 | 45.67 | 45.67 | 0.35% | 120,006 |
| Oct 7, 2025 | 45.78 | 45.79 | 45.51 | 45.51 | 45.51 | -0.74% | 172,054 |
| Oct 6, 2025 | 45.82 | 45.90 | 45.78 | 45.85 | 45.85 | -0.24% | 160,632 |
| Oct 3, 2025 | 45.88 | 46.02 | 45.84 | 45.96 | 45.96 | 0.31% | 214,981 |
| Oct 2, 2025 | 45.97 | 45.98 | 45.70 | 45.82 | 45.82 | -0.35% | 184,731 |
| Oct 1, 2025 | 45.98 | 46.12 | 45.92 | 45.98 | 45.98 | -0.02% | 232,378 |
| Sep 30, 2025 | 45.96 | 46.02 | 45.84 | 45.99 | 45.99 | 0.13% | 210,728 |
| Sep 29, 2025 | 46.11 | 46.11 | 45.86 | 45.93 | 45.93 | 0.66% | 276,374 |
| Sep 26, 2025 | 45.51 | 45.72 | 45.50 | 45.63 | 45.63 | 0.31% | 589,845 |
| Sep 25, 2025 | 45.58 | 45.64 | 45.38 | 45.49 | 45.49 | -2.80% | 188,716 |
| Sep 24, 2025 | 46.86 | 46.98 | 46.77 | 46.80 | 46.00 | -0.76% | 140,691 |
| Sep 23, 2025 | 47.01 | 47.23 | 46.98 | 47.16 | 46.35 | 0.26% | 188,999 |
| Sep 22, 2025 | 47.00 | 47.11 | 46.86 | 47.04 | 46.24 | -0.19% | 162,155 |
| Sep 19, 2025 | 47.18 | 47.20 | 47.07 | 47.13 | 46.32 | -0.28% | 262,637 |
| Sep 18, 2025 | 47.25 | 47.27 | 47.11 | 47.26 | 46.45 | -0.63% | 128,437 |
| Sep 17, 2025 | 47.54 | 47.89 | 47.40 | 47.56 | 46.75 | 0.19% | 308,367 |
| Sep 16, 2025 | 47.41 | 47.49 | 47.28 | 47.47 | 46.66 | 0.32% | 178,490 |
| Sep 15, 2025 | 47.32 | 47.37 | 47.21 | 47.32 | 46.51 | 0.47% | 152,694 |
| Sep 12, 2025 | 47.11 | 47.25 | 47.08 | 47.10 | 46.29 | -0.40% | 131,671 |
| Sep 11, 2025 | 47.02 | 47.30 | 46.70 | 47.29 | 46.48 | 0.81% | 349,772 |
| Sep 10, 2025 | 46.91 | 47.00 | 46.81 | 46.91 | 46.11 | 0.54% | 119,976 |
| Sep 9, 2025 | 46.69 | 46.78 | 46.59 | 46.66 | 45.86 | 0.30% | 204,679 |
| Sep 8, 2025 | 46.51 | 46.59 | 46.30 | 46.52 | 45.72 | 0.26% | 115,377 |
| Sep 5, 2025 | 46.50 | 46.58 | 46.27 | 46.40 | 45.61 | 0.74% | 128,286 |
| Sep 4, 2025 | 45.89 | 46.07 | 45.81 | 46.06 | 45.27 | 0.20% | 130,033 |
| Sep 3, 2025 | 45.93 | 45.98 | 45.80 | 45.97 | 45.18 | 0.28% | 226,172 |
| Sep 2, 2025 | 45.61 | 45.84 | 45.54 | 45.84 | 45.06 | -0.48% | 115,350 |
| Aug 29, 2025 | 46.10 | 46.10 | 45.97 | 46.06 | 45.27 | -0.73% | 178,916 |
| Aug 28, 2025 | 46.25 | 46.46 | 46.25 | 46.40 | 45.61 | 0.65% | 126,202 |
| Aug 27, 2025 | 45.80 | 46.12 | 45.80 | 46.10 | 45.31 | -0.43% | 108,277 |
| Aug 26, 2025 | 46.21 | 46.30 | 46.17 | 46.30 | 45.51 | -0.19% | 164,970 |
| Aug 25, 2025 | 46.51 | 46.61 | 46.37 | 46.39 | 45.60 | -0.64% | 146,121 |
| Aug 22, 2025 | 46.09 | 46.73 | 46.09 | 46.69 | 45.89 | 1.46% | 104,138 |
| Aug 21, 2025 | 46.06 | 46.09 | 45.93 | 46.02 | 45.23 | -0.15% | 124,241 |
| Aug 20, 2025 | 46.03 | 46.10 | 45.91 | 46.09 | 45.30 | 0.11% | 164,208 |
| Aug 19, 2025 | 46.14 | 46.19 | 45.94 | 46.04 | 45.25 | -0.50% | 121,741 |
| Aug 18, 2025 | 46.18 | 46.28 | 46.16 | 46.27 | 45.48 | 0.24% | 95,934 |
| Aug 15, 2025 | 46.25 | 46.29 | 46.16 | 46.16 | 45.37 | -0.22% | 111,210 |
| Aug 14, 2025 | 46.21 | 46.33 | 46.16 | 46.26 | 45.47 | -0.96% | 118,458 |
| Aug 13, 2025 | 46.57 | 46.71 | 46.56 | 46.71 | 45.91 | 0.52% | 115,284 |
| Aug 12, 2025 | 46.19 | 46.52 | 46.17 | 46.47 | 45.68 | 1.22% | 137,195 |
| Aug 11, 2025 | 45.91 | 46.04 | 45.84 | 45.91 | 45.13 | -0.43% | 135,802 |
| Aug 8, 2025 | 46.07 | 46.23 | 46.07 | 46.11 | 45.32 | -0.15% | 159,187 |
| Aug 7, 2025 | 46.14 | 46.20 | 45.98 | 46.18 | 45.39 | 0.76% | 148,242 |
| Aug 6, 2025 | 45.91 | 45.96 | 45.72 | 45.83 | 45.05 | 0.28% | 103,749 |
| Aug 5, 2025 | 45.69 | 45.72 | 45.57 | 45.70 | 44.92 | 0.71% | 130,537 |
| Aug 4, 2025 | 45.50 | 45.50 | 45.34 | 45.38 | 44.60 | 0.69% | 85,152 |
| Aug 1, 2025 | 45.28 | 45.28 | 44.92 | 45.07 | 44.30 | - | 100,201 |
| Jul 31, 2025 | 45.14 | 45.23 | 44.99 | 45.07 | 44.30 | -0.92% | 199,175 |
| Jul 30, 2025 | 45.63 | 45.71 | 45.44 | 45.49 | 44.71 | -0.48% | 97,971 |
| Jul 29, 2025 | 45.65 | 45.75 | 45.63 | 45.71 | 44.93 | -0.11% | 166,100 |
| Jul 28, 2025 | 45.87 | 45.89 | 45.69 | 45.76 | 44.98 | -0.91% | 131,175 |
| Jul 25, 2025 | 46.14 | 46.19 | 46.04 | 46.18 | 45.39 | -0.52% | 232,021 |
| Jul 24, 2025 | 46.48 | 46.66 | 46.37 | 46.42 | 45.63 | -0.49% | 123,992 |
| Jul 23, 2025 | 46.38 | 46.66 | 46.37 | 46.65 | 45.85 | 1.00% | 123,197 |
| Jul 22, 2025 | 46.08 | 46.19 | 46.01 | 46.19 | 45.40 | 0.11% | 185,639 |
| Jul 21, 2025 | 46.04 | 46.28 | 46.04 | 46.14 | 45.35 | 0.70% | 144,597 |
| Jul 18, 2025 | 46.10 | 46.11 | 45.82 | 45.82 | 45.04 | -0.17% | 119,250 |
| Jul 17, 2025 | 45.69 | 45.91 | 45.68 | 45.90 | 45.12 | 0.09% | 121,712 |