WisdomTree Emerging Markets High Dividend Fund (DEM)
NYSEARCA: DEM · Real-Time Price · USD
53.05
-0.67 (-1.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.80 | 53.36 | 52.75 | 53.05 | 53.05 | -1.25% | 423,545 |
| Jun 25, 2026 | 53.88 | 53.88 | 53.30 | 53.72 | 53.72 | 0.25% | 297,174 |
| Jun 24, 2026 | 54.30 | 54.60 | 54.05 | 54.31 | 53.59 | -1.09% | 334,301 |
| Jun 23, 2026 | 54.68 | 55.22 | 54.68 | 54.91 | 54.18 | -1.93% | 223,411 |
| Jun 22, 2026 | 55.99 | 56.19 | 55.89 | 55.99 | 55.24 | 0.54% | 202,621 |
| Jun 18, 2026 | 55.59 | 55.78 | 55.50 | 55.69 | 54.95 | 0.80% | 124,119 |
| Jun 17, 2026 | 56.03 | 56.15 | 55.15 | 55.25 | 54.51 | -0.75% | 265,043 |
| Jun 16, 2026 | 55.93 | 56.08 | 55.67 | 55.67 | 54.93 | -1.03% | 216,479 |
| Jun 15, 2026 | 56.51 | 56.53 | 56.15 | 56.25 | 55.50 | 0.97% | 234,449 |
| Jun 12, 2026 | 55.56 | 55.91 | 55.32 | 55.71 | 54.97 | 0.80% | 135,697 |
| Jun 11, 2026 | 54.24 | 55.48 | 54.19 | 55.27 | 54.53 | 2.56% | 137,760 |
| Jun 10, 2026 | 54.20 | 54.62 | 53.82 | 53.89 | 53.17 | -0.76% | 128,044 |
| Jun 9, 2026 | 55.11 | 55.19 | 53.75 | 54.30 | 53.58 | 0.50% | 241,547 |
| Jun 8, 2026 | 54.25 | 54.37 | 53.99 | 54.03 | 53.31 | 0.54% | 269,061 |
| Jun 5, 2026 | 54.70 | 54.70 | 53.58 | 53.74 | 53.02 | -3.38% | 224,350 |
| Jun 4, 2026 | 55.50 | 55.69 | 55.33 | 55.62 | 54.88 | -0.27% | 114,086 |
| Jun 3, 2026 | 55.85 | 55.94 | 55.61 | 55.77 | 55.03 | -1.19% | 138,731 |
| Jun 2, 2026 | 56.10 | 56.53 | 56.10 | 56.44 | 55.69 | 0.98% | 203,078 |
| Jun 1, 2026 | 55.67 | 56.09 | 55.47 | 55.89 | 55.14 | 1.32% | 199,059 |
| May 29, 2026 | 55.32 | 55.34 | 55.07 | 55.16 | 54.42 | -0.38% | 183,161 |
| May 28, 2026 | 55.02 | 55.52 | 54.91 | 55.37 | 54.63 | -0.09% | 250,456 |
| May 27, 2026 | 55.62 | 55.69 | 55.25 | 55.42 | 54.68 | 0.11% | 170,449 |
| May 26, 2026 | 55.12 | 55.41 | 55.12 | 55.36 | 54.62 | 2.42% | 282,710 |
| May 22, 2026 | 54.15 | 54.33 | 53.96 | 54.05 | 53.33 | 0.65% | 160,723 |
| May 21, 2026 | 53.38 | 54.08 | 53.37 | 53.70 | 52.98 | 0.37% | 334,617 |
| May 20, 2026 | 53.00 | 53.60 | 52.93 | 53.50 | 52.79 | 1.48% | 327,330 |
| May 19, 2026 | 52.45 | 53.02 | 52.43 | 52.72 | 52.02 | -1.16% | 198,857 |
| May 18, 2026 | 53.37 | 53.44 | 53.01 | 53.34 | 52.63 | 0.85% | 201,589 |
| May 15, 2026 | 52.99 | 53.11 | 52.67 | 52.89 | 52.18 | -1.96% | 86,523 |
| May 14, 2026 | 53.88 | 54.09 | 53.80 | 53.95 | 53.23 | 0.17% | 160,826 |
| May 13, 2026 | 53.72 | 54.07 | 53.69 | 53.86 | 53.14 | -0.19% | 162,461 |
| May 12, 2026 | 54.06 | 54.09 | 53.55 | 53.96 | 53.24 | -1.41% | 151,344 |
| May 11, 2026 | 54.60 | 54.84 | 54.59 | 54.73 | 54.00 | 0.31% | 209,334 |
| May 8, 2026 | 54.33 | 54.56 | 54.30 | 54.56 | 53.83 | 1.64% | 195,756 |
| May 7, 2026 | 54.32 | 54.32 | 53.67 | 53.68 | 52.96 | -1.18% | 279,861 |
| May 6, 2026 | 54.20 | 54.37 | 53.98 | 54.32 | 53.59 | 1.67% | 151,616 |
| May 5, 2026 | 53.21 | 53.60 | 53.17 | 53.43 | 52.72 | 2.16% | 146,520 |
| May 4, 2026 | 52.48 | 52.75 | 52.17 | 52.30 | 51.60 | -0.61% | 157,913 |
| May 1, 2026 | 52.59 | 52.99 | 52.50 | 52.62 | 51.92 | 0.38% | 157,945 |
| Apr 30, 2026 | 52.11 | 52.63 | 51.92 | 52.42 | 51.72 | 1.33% | 149,837 |
| Apr 29, 2026 | 52.05 | 52.05 | 51.67 | 51.73 | 51.04 | -0.31% | 113,485 |
| Apr 28, 2026 | 51.70 | 51.97 | 51.70 | 51.89 | 51.20 | 0.37% | 108,829 |
| Apr 27, 2026 | 51.94 | 52.00 | 51.55 | 51.70 | 51.01 | -0.92% | 287,037 |
| Apr 24, 2026 | 51.97 | 52.28 | 51.95 | 52.18 | 51.48 | 0.83% | 138,323 |
| Apr 23, 2026 | 51.95 | 52.17 | 51.41 | 51.75 | 51.06 | -1.47% | 135,283 |
| Apr 22, 2026 | 52.53 | 52.65 | 52.42 | 52.52 | 51.82 | 0.84% | 115,201 |
| Apr 21, 2026 | 52.52 | 52.68 | 51.99 | 52.08 | 51.38 | -0.55% | 111,191 |
| Apr 20, 2026 | 52.27 | 52.50 | 52.20 | 52.37 | 51.67 | -0.44% | 133,233 |
| Apr 17, 2026 | 52.66 | 52.90 | 52.51 | 52.60 | 51.90 | 1.37% | 247,937 |
| Apr 16, 2026 | 52.00 | 52.08 | 51.71 | 51.89 | 51.20 | -0.13% | 153,081 |
| Apr 15, 2026 | 51.76 | 51.97 | 51.62 | 51.96 | 51.27 | -0.02% | 125,656 |
| Apr 14, 2026 | 51.75 | 52.00 | 51.73 | 51.97 | 51.28 | 0.62% | 142,241 |
| Apr 13, 2026 | 51.06 | 51.68 | 51.06 | 51.65 | 50.96 | 0.92% | 247,662 |
| Apr 10, 2026 | 51.25 | 51.40 | 51.08 | 51.18 | 50.50 | 0.06% | 127,919 |
| Apr 9, 2026 | 50.77 | 51.27 | 50.71 | 51.15 | 50.47 | 0.16% | 216,249 |
| Apr 8, 2026 | 51.11 | 51.14 | 50.65 | 51.07 | 50.39 | 3.19% | 195,736 |
| Apr 7, 2026 | 49.53 | 49.59 | 49.08 | 49.49 | 48.83 | -0.24% | 205,011 |
| Apr 6, 2026 | 49.48 | 49.81 | 49.36 | 49.61 | 48.95 | 0.32% | 196,458 |
| Apr 2, 2026 | 48.96 | 49.68 | 48.87 | 49.45 | 48.79 | -0.06% | 246,501 |
| Apr 1, 2026 | 49.48 | 49.84 | 49.43 | 49.48 | 48.82 | -0.42% | 339,448 |
| Mar 31, 2026 | 48.64 | 49.76 | 48.64 | 49.69 | 49.03 | 2.73% | 157,336 |
| Mar 30, 2026 | 48.66 | 48.69 | 48.19 | 48.37 | 47.72 | 0.25% | 302,048 |
| Mar 27, 2026 | 48.35 | 48.69 | 48.20 | 48.25 | 47.61 | -0.27% | 328,126 |
| Mar 26, 2026 | 48.68 | 49.03 | 48.36 | 48.38 | 47.73 | -1.94% | 263,860 |
| Mar 25, 2026 | 49.42 | 49.78 | 49.26 | 49.57 | 48.68 | 1.66% | 183,191 |
| Mar 24, 2026 | 48.41 | 48.99 | 48.38 | 48.76 | 47.88 | -0.77% | 233,868 |
| Mar 23, 2026 | 48.77 | 49.44 | 48.68 | 49.14 | 48.25 | 1.97% | 253,586 |
| Mar 20, 2026 | 48.99 | 48.99 | 48.06 | 48.19 | 47.32 | -2.69% | 647,904 |
| Mar 19, 2026 | 48.67 | 49.65 | 48.57 | 49.52 | 48.63 | 0.92% | 117,883 |
| Mar 18, 2026 | 49.49 | 49.66 | 49.06 | 49.07 | 48.19 | -1.76% | 187,258 |
| Mar 17, 2026 | 49.91 | 50.18 | 49.71 | 49.95 | 49.05 | 0.62% | 219,662 |
| Mar 16, 2026 | 49.40 | 49.79 | 49.32 | 49.64 | 48.75 | 1.97% | 236,924 |
| Mar 13, 2026 | 49.24 | 49.54 | 48.64 | 48.68 | 47.80 | -0.67% | 739,820 |
| Mar 12, 2026 | 49.66 | 49.70 | 49.01 | 49.01 | 48.13 | -1.49% | 302,167 |
| Mar 11, 2026 | 49.66 | 49.97 | 49.54 | 49.75 | 48.85 | 0.46% | 194,746 |
| Mar 10, 2026 | 49.55 | 50.18 | 49.34 | 49.52 | 48.63 | -0.60% | 340,909 |
| Mar 9, 2026 | 48.83 | 49.90 | 48.54 | 49.82 | 48.92 | 1.55% | 313,937 |
| Mar 6, 2026 | 48.77 | 49.26 | 48.65 | 49.06 | 48.18 | -0.65% | 237,352 |
| Mar 5, 2026 | 49.57 | 49.87 | 48.97 | 49.38 | 48.49 | -1.57% | 449,075 |
| Mar 4, 2026 | 49.79 | 50.23 | 49.54 | 50.17 | 49.27 | 0.70% | 315,263 |
| Mar 3, 2026 | 49.55 | 50.10 | 48.87 | 49.82 | 48.92 | -2.88% | 651,000 |
| Mar 2, 2026 | 50.89 | 51.46 | 50.84 | 51.30 | 50.38 | -0.85% | 244,589 |
| Feb 27, 2026 | 51.64 | 51.89 | 51.59 | 51.74 | 50.81 | -0.39% | 366,559 |
| Feb 26, 2026 | 52.10 | 52.14 | 51.64 | 51.94 | 51.00 | -0.73% | 314,207 |
| Feb 25, 2026 | 52.19 | 52.34 | 51.99 | 52.32 | 51.38 | 0.85% | 236,056 |
| Feb 24, 2026 | 51.67 | 52.01 | 51.61 | 51.88 | 50.94 | 0.68% | 492,292 |
| Feb 23, 2026 | 51.66 | 51.91 | 51.40 | 51.53 | 50.60 | -0.75% | 246,347 |
| Feb 20, 2026 | 51.13 | 51.93 | 51.13 | 51.92 | 50.98 | 1.25% | 244,097 |
| Feb 19, 2026 | 51.10 | 51.30 | 50.93 | 51.28 | 50.36 | -0.04% | 308,048 |
| Feb 18, 2026 | 51.31 | 51.58 | 51.13 | 51.30 | 50.38 | 0.35% | 311,396 |
| Feb 17, 2026 | 51.00 | 51.24 | 50.60 | 51.12 | 50.20 | -0.14% | 379,200 |
| Feb 13, 2026 | 50.88 | 51.19 | 50.70 | 51.19 | 50.27 | 0.18% | 284,716 |
| Feb 12, 2026 | 51.61 | 51.68 | 51.01 | 51.10 | 50.18 | -0.80% | 338,337 |
| Feb 11, 2026 | 51.23 | 51.52 | 51.11 | 51.51 | 50.58 | 1.02% | 346,419 |
| Feb 10, 2026 | 51.05 | 51.14 | 50.97 | 50.99 | 50.07 | 0.10% | 419,100 |
| Feb 9, 2026 | 50.57 | 50.94 | 50.52 | 50.94 | 50.02 | 0.95% | 319,157 |
| Feb 6, 2026 | 50.07 | 50.53 | 50.05 | 50.46 | 49.55 | 1.69% | 496,140 |
| Feb 5, 2026 | 49.78 | 49.96 | 49.47 | 49.62 | 48.73 | -0.54% | 390,536 |
| Feb 4, 2026 | 50.36 | 50.39 | 49.72 | 49.89 | 48.99 | -0.04% | 1,352,447 |
| Feb 3, 2026 | 49.92 | 50.08 | 49.66 | 49.91 | 49.01 | 0.42% | 325,801 |