WisdomTree Emerging Markets High Dividend Fund (DEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

41.49

+0.11

(+0.27%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	41.08	41.55	41.08	41.49	41.49	157,083
Apr 24, 2024	41.43	41.45	41.23	41.38	41.38	137,500
Apr 23, 2024	41.13	41.42	41.08	41.36	41.36	199,000
Apr 22, 2024	40.95	41.32	40.92	41.28	41.28	201,100
Apr 19, 2024	41.11	41.28	41.09	41.23	41.23	157,600
Apr 18, 2024	41.32	41.44	41.07	41.19	41.19	213,200
Apr 17, 2024	41.30	41.34	40.98	41.07	41.07	503,900
Apr 16, 2024	41.02	41.11	40.86	40.93	40.93	267,400
Apr 15, 2024	41.94	41.94	41.54	41.61	41.61	243,100
Apr 12, 2024	42.15	42.16	41.70	41.77	41.77	255,700
Apr 11, 2024	42.61	42.68	42.41	42.58	42.58	307,700
Apr 10, 2024	42.62	42.66	42.42	42.56	42.56	214,200
Apr 09, 2024	42.92	42.97	42.74	42.88	42.88	182,900
Apr 08, 2024	42.48	42.66	42.48	42.61	42.61	154,000
Apr 05, 2024	42.04	42.25	42.00	42.21	42.21	235,600
Apr 04, 2024	42.65	42.77	42.19	42.22	42.22	241,500
Apr 03, 2024	42.11	42.39	42.04	42.28	42.28	232,200
Apr 02, 2024	42.10	42.25	42.06	42.14	42.14	328,400
Apr 01, 2024	41.75	41.93	41.61	41.67	41.67	379,700
Mar 28, 2024	41.78	41.89	41.76	41.84	41.84	957,200
Mar 27, 2024	41.65	41.82	41.63	41.82	41.82	181,500
Mar 26, 2024	41.70	41.70	41.56	41.57	41.57	169,500
Mar 25, 2024	41.61	41.78	41.61	41.71	41.71	271,700
Mar 22, 2024	41.67	41.72	41.57	41.63	41.63	224,200
Mar 22, 2024	0.225 Dividend
Mar 21, 2024	42.30	42.41	42.18	42.20	41.98	307,100
Mar 20, 2024	41.74	42.22	41.65	42.21	41.98	458,500
Mar 19, 2024	41.68	41.85	41.61	41.76	41.54	230,200
Mar 18, 2024	41.94	42.02	41.73	41.80	41.58	192,700
Mar 15, 2024	41.90	41.91	41.71	41.72	41.50	572,900
Mar 14, 2024	42.11	42.14	41.83	41.94	41.72	183,000
Mar 13, 2024	42.19	42.24	42.11	42.18	41.96	271,400
Mar 12, 2024	42.29	42.33	42.09	42.33	42.10	329,400
Mar 11, 2024	42.06	42.18	42.03	42.06	41.84	197,100
Mar 08, 2024	42.32	42.39	42.15	42.20	41.98	445,500
Mar 07, 2024	42.48	42.68	42.45	42.63	42.40	413,600
Mar 06, 2024	42.18	42.37	42.14	42.23	42.00	280,300
Mar 05, 2024	41.74	41.85	41.56	41.63	41.41	384,900
Mar 04, 2024	41.82	41.88	41.72	41.75	41.53	166,900
Mar 01, 2024	41.59	41.69	41.34	41.66	41.44	186,900
Feb 29, 2024	41.38	41.49	41.25	41.31	41.09	253,600
Feb 28, 2024	41.60	41.60	41.19	41.27	41.05	237,700
Feb 27, 2024	41.81	41.88	41.75	41.82	41.60	351,600
Feb 26, 2024	41.75	41.76	41.61	41.67	41.45	209,300
Feb 23, 2024	41.94	41.98	41.83	41.93	41.71	242,400
Feb 22, 2024	41.86	41.93	41.70	41.86	41.64	305,300
Feb 21, 2024	41.40	41.48	41.31	41.41	41.19	499,900
Feb 20, 2024	41.48	41.49	41.27	41.39	41.17	298,800
Feb 16, 2024	40.88	41.11	40.85	41.01	40.79	306,000
Feb 15, 2024	40.50	40.72	40.39	40.71	40.49	286,800
Feb 14, 2024	40.42	40.48	40.31	40.45	40.23	397,700
Feb 13, 2024	40.32	40.40	39.85	40.02	39.81	326,000
Feb 12, 2024	40.49	40.89	40.49	40.74	40.52	410,800
Feb 09, 2024	40.63	40.63	40.32	40.54	40.32	251,300
Feb 08, 2024	40.73	40.73	40.49	40.55	40.33	409,600
Feb 07, 2024	40.70	40.84	40.66	40.76	40.54	431,600
Feb 06, 2024	40.46	40.78	40.39	40.75	40.53	416,500
Feb 05, 2024	40.17	40.17	39.87	40.07	39.86	901,500
Feb 02, 2024	40.19	40.23	40.02	40.12	39.91	154,300
Feb 01, 2024	40.26	40.43	40.21	40.35	40.13	231,300
Jan 31, 2024	40.12	40.46	40.07	40.16	39.95	606,700
Jan 30, 2024	39.85	40.00	39.74	39.97	39.76	290,100
Jan 29, 2024	40.13	40.13	39.88	40.11	39.90	177,500
Jan 26, 2024	39.86	39.98	39.83	39.93	39.72	255,400
Jan 25, 2024	39.76	39.86	39.57	39.74	39.53	516,000
Jan 24, 2024	39.46	39.67	39.36	39.40	39.19	667,000
Jan 23, 2024	38.62	38.80	38.54	38.78	38.57	326,800
Jan 22, 2024	38.59	38.70	38.52	38.58	38.37	254,300
Jan 19, 2024	38.65	38.85	38.55	38.82	38.61	202,900
Jan 18, 2024	38.39	38.56	38.33	38.43	38.23	278,200
Jan 17, 2024	38.37	38.41	38.22	38.38	38.18	352,200
Jan 16, 2024	39.26	39.26	38.86	38.92	38.71	339,100
Jan 12, 2024	39.97	39.97	39.63	39.73	39.52	255,300
Jan 11, 2024	39.58	39.61	39.27	39.51	39.30	285,000
Jan 10, 2024	39.58	39.66	39.45	39.50	39.29	312,800
Jan 09, 2024	39.81	39.89	39.65	39.68	39.47	321,500
Jan 08, 2024	39.88	40.13	39.83	40.11	39.90	296,800
Jan 05, 2024	40.10	40.38	40.08	40.18	39.97	278,600
Jan 04, 2024	40.07	40.22	39.98	40.03	39.82	221,700
Jan 03, 2024	39.89	40.18	39.89	40.08	39.87	247,900
Jan 02, 2024	40.35	40.46	40.13	40.23	40.02	522,500
Dec 29, 2023	40.78	40.87	40.64	40.68	40.46	602,400
Dec 28, 2023	40.79	40.87	40.64	40.70	40.48	399,000
Dec 27, 2023	40.52	40.65	40.46	40.59	40.37	485,200
Dec 26, 2023	40.32	40.39	40.23	40.33	40.11	246,000
Dec 22, 2023	39.98	40.05	39.83	39.95	39.74	431,000
Dec 22, 2023	0.315 Dividend
Dec 21, 2023	39.97	40.13	39.87	40.11	39.58	297,100
Dec 20, 2023	39.89	39.89	39.44	39.46	38.94	387,000
Dec 19, 2023	39.92	40.09	39.90	40.01	39.48	272,500
Dec 18, 2023	39.65	39.73	39.51	39.73	39.21	308,600
Dec 15, 2023	39.76	39.82	39.63	39.66	39.14	355,600
Dec 14, 2023	39.58	39.93	39.58	39.90	39.38	472,300
Dec 13, 2023	38.74	39.35	38.60	39.33	38.81	443,400
Dec 12, 2023	38.70	38.82	38.56	38.79	38.28	259,100
Dec 11, 2023	38.61	38.89	38.61	38.85	38.34	609,700
Dec 08, 2023	38.58	38.79	38.53	38.71	38.20	199,500
Dec 07, 2023	38.74	38.81	38.68	38.80	38.29	201,700
Dec 06, 2023	38.88	38.94	38.65	38.65	38.14	209,300
Dec 05, 2023	38.70	38.78	38.59	38.74	38.23	200,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0002(-0.02%)

CRUDE OIL83.87+0.30(+0.36%)

Bitcoin CAD87,799.73-369.77(-0.42%)

WisdomTree Emerging Markets High Dividend Fund (DEM)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0002(-0.02%)

CRUDE OIL
83.87
+0.30(+0.36%)

Bitcoin CAD
87,799.73
-369.77(-0.42%)