Wisdomtree Emerging Markets High Dividend Fund (DEM)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 06, 2026, is $54.32.

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 100.07% to $54.32 now.
The 52-week high stock price for DEM is $52.99, representing a -2.45% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for DEM is $42.49, indicating a -21.78% decrease from the current share price, occurred on May 07, 2025.
The closing price of Wisdomtree Emerging Markets High Dividend Fund (DEM) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$54.37	$53.97	$0.3954	151,616.0	+1.67%
May 05, 2026	$53.60	$53.17	$0.43	146,514.0	+2.16%
May 04, 2026	$52.75	$52.17	$0.58	157,913.0	-0.61%
May 01, 2026	$52.99	$52.50	$0.49	156,998.0	+0.38%
Apr 30, 2026	$52.62	$51.92	$0.7049	149,837.0	+1.33%
Apr 29, 2026	$52.05	$51.67	$0.38	113,485.0	-0.31%
Apr 28, 2026	$51.97	$51.70	$0.27	108,829.0	+0.37%
Apr 27, 2026	$52.00	$51.55	$0.45	287,036.0	-0.92%
Apr 24, 2026	$52.28	$51.95	$0.33	138,323.0	+0.83%
Apr 23, 2026	$52.17	$51.41	$0.76	135,283.0	-1.47%
Apr 22, 2026	$52.65	$52.42	$0.228	114,984.0	+0.84%
Apr 21, 2026	$52.68	$51.99	$0.69	111,178.0	-0.55%
Apr 20, 2026	$52.50	$52.20	$0.3049	133,115.0	-0.44%
Apr 17, 2026	$52.90	$52.51	$0.3882	247,937.0	+1.37%
Apr 16, 2026	$52.08	$51.71	$0.37	152,893.0	-0.13%
Apr 15, 2026	$51.97	$51.62	$0.35	125,651.0	-0.02%
Apr 14, 2026	$52.00	$51.73	$0.2669	142,232.0	+0.62%
Apr 13, 2026	$51.68	$51.06	$0.62	247,647.0	+0.92%
Apr 10, 2026	$51.40	$51.08	$0.32	127,919.0	+0.06%
Apr 09, 2026	$51.27	$50.71	$0.56	216,249.0	+0.16%
Apr 08, 2026	$51.14	$50.65	$0.4899	195,719.0	+3.19%
Apr 07, 2026	$49.59	$49.08	$0.5099	203,778.0	-0.24%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$54.37	$52.17	$2.20	764,657.0	+3.62%
Apr, 2026	$52.90	$48.87	$4.03	3,734,498.0	+5.49%
Mar, 2026	$51.46	$48.06	$3.40	6,918,955.0	-3.96%
Feb, 2026	$52.34	$49.36	$2.98	7,528,706.0	+4.34%
Jan, 2026	$50.67	$47.05	$3.62	6,648,634.0	+6.17%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$47.29	$46.28	$1.01	4,091,942.0	+0.71%
Nov, 2025	$47.23	$45.00	$2.23	3,762,065.0	+1.48%
Oct, 2025	$46.62	$44.23	$2.39	4,397,196.0	-0.09%
Sep, 2025	$47.89	$45.38	$2.52	4,309,363.0	-0.15%
Aug, 2025	$46.73	$44.92	$1.81	2,676,526.0	+2.20%
Jul, 2025	$46.66	$44.99	$1.67	3,419,326.0	-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%