45.07
price up icon0.00%   0.00
after-market After Hours: 45.06 -0.010 -0.02%
loading

Wisdomtree Emerging Markets High Dividend Fund Stock (DEM) Price History

The historical daily chart and data for Wisdomtree Emerging Markets High Dividend Fund stock (DEM), show that the latest closing stock price as of August 01, 2025, is $45.07.
  • Wisdomtree Emerging Markets High Dividend Fund all-time high stock price is $54.06, occurred on September 05, 2014.
  • The lowest Wisdomtree Emerging Markets High Dividend Fund stock price recorded was $27.15 on January 20, 2016. Since then, Wisdomtree Emerging Markets High Dividend Fund's stock price has risen over 66.00% to $45.07 now.
  • The 52-week high stock price for DEM is $46.66, representing a 3.53% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for DEM is $37.25, indicating a -17.35% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Wisdomtree Emerging Markets High Dividend Fund (DEM) stock in the beginning of 2024 was $43.41. The stock closed the year at $35.64, a loss of over -17.90% for the year.
The table below shows more information about DEM historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $45.28 $44.92 $0.3597 100,185.0 +0.00%
Jul 31, 2025 $45.23 $44.99 $0.24 199,175.0 -0.92%
Jul 30, 2025 $45.71 $45.44 $0.27 97,966.0 -0.48%
Jul 29, 2025 $45.75 $45.63 $0.12 166,099.0 -0.11%
Jul 28, 2025 $45.89 $45.69 $0.2024 131,175.0 -0.91%
Jul 25, 2025 $46.19 $46.04 $0.1466 232,021.0 -0.52%
Jul 24, 2025 $46.66 $46.37 $0.29 123,992.0 -0.49%
Jul 23, 2025 $46.66 $46.57 $0.0878 37,058.0 +1.00%
Jul 22, 2025 $46.19 $46.01 $0.18 185,639.0 +0.11%
Jul 21, 2025 $46.27 $46.03 $0.24 144,597.0 +0.70%
Jul 18, 2025 $46.11 $45.82 $0.29 119,230.0 -0.17%
Jul 17, 2025 $45.91 $45.68 $0.23 121,712.0 +0.09%
Jul 16, 2025 $45.87 $45.50 $0.37 179,146.0 +0.39%
Jul 15, 2025 $45.89 $45.59 $0.30 102,318.0 -0.59%
Jul 14, 2025 $46.00 $45.81 $0.1896 207,429.0 +0.07%
Jul 11, 2025 $45.95 $45.77 $0.18 200,840.0 -0.13%
Jul 10, 2025 $46.06 $45.84 $0.22 129,399.0 +0.72%
Jul 09, 2025 $45.83 $45.61 $0.2172 115,137.0 -0.17%
Jul 08, 2025 $45.79 $45.60 $0.19 271,539.0 +0.31%
Jul 07, 2025 $45.90 $45.49 $0.414 179,270.0 -1.23%
Jul 03, 2025 $46.20 $46.06 $0.14 92,021.0 +0.50%

Wisdomtree Emerging Markets High Dividend Fund Stock (DEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree Emerging Markets High Dividend Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree Emerging Markets High Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Wisdomtree Emerging Markets High Dividend Fund Stock (DEM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $45.28 $44.92 $0.3597 100,185.0 +0.00%
Jul, 2025 $46.66 $44.92 $1.74 3,519,511.0 -0.49%
Jun, 2025 $45.59 $43.70 $1.89 4,266,132.0 +3.50%
May, 2025 $44.38 $41.82 $2.56 4,755,818.0 +4.26%
Apr, 2025 $42.39 $37.25 $5.14 6,268,179.0 -0.26%
Mar, 2025 $43.39 $41.12 $2.27 5,129,459.0 +2.04%
Feb, 2025 $42.64 $40.61 $2.03 5,622,918.0 +0.02%
Jan, 2025 $41.70 $39.51 $2.19 7,040,110.0 +1.83%

Wisdomtree Emerging Markets High Dividend Fund Stock (DEM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $42.80 $40.38 $2.41 5,820,705.0 -2.24%
Nov, 2024 $43.27 $40.82 $2.45 5,066,211.0 -1.87%
Oct, 2024 $45.20 $42.10 $3.10 6,576,726.0 -3.95%
Sep, 2024 $45.47 $41.62 $3.85 5,788,211.0 +0.05%
Aug, 2024 $44.58 $39.36 $5.22 5,752,851.0 +2.02%
Jul, 2024 $44.92 $42.28 $2.64 6,423,023.0 -0.44%
Jun, 2024 $44.56 $42.63 $1.93 5,396,741.0 -0.51%
May, 2024 $44.72 $41.84 $2.88 5,211,340.0 +3.99%
Apr, 2024 $42.97 $40.86 $2.11 5,431,737.0 +0.05%
Mar, 2024 $42.68 $41.34 $1.34 6,423,904.0 +1.28%
Feb, 2024 $41.98 $39.85 $2.12 6,919,371.0 +2.86%
Jan, 2024 $40.46 $38.22 $2.24 7,013,367.0 -1.28%

Wisdomtree Emerging Markets High Dividend Fund Stock (DEM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.87 $38.53 $2.34 7,038,638.0 +4.36%
Nov, 2023 $39.37 $36.53 $2.84 6,206,399.0 +6.91%
Oct, 2023 $37.97 $36.26 $1.71 8,936,589.0 -2.72%
Sep, 2023 $39.91 $37.10 $2.80 8,480,737.0 -3.13%
Aug, 2023 $40.47 $37.31 $3.16 16,197,952.0 -5.24%
Jul, 2023 $40.86 $37.40 $3.46 9,713,239.0 +6.69%
Jun, 2023 $40.18 $37.27 $2.91 10,824,360.0 +2.60%
May, 2023 $39.00 $36.98 $2.02 6,103,581.0 -2.48%
Apr, 2023 $38.95 $37.43 $1.52 4,878,384.0 +1.03%
Mar, 2023 $38.29 $36.28 $2.01 7,565,323.0 +2.35%
Feb, 2023 $39.19 $36.96 $2.23 7,062,757.0 -4.47%
Jan, 2023 $39.42 $35.53 $3.89 10,116,741.0 +8.64%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):