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 November 03, 2025, is $46.14.

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 69.94% to $46.14 now.
The 52-week high stock price for DEM is $47.89, representing a 3.79% increase from the current share price, occurred on September 17, 2025.
The 52-week low stock price for DEM is $37.25, indicating a -19.27% 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2025	$46.24	$46.02	$0.22	162,502.0	+0.41%
Oct 31, 2025	$46.01	$45.83	$0.1768	98,193.0	-0.24%
Oct 30, 2025	$46.20	$46.01	$0.19	123,852.0	-0.56%
Oct 29, 2025	$46.62	$46.23	$0.39	177,744.0	-0.43%
Oct 28, 2025	$46.55	$46.17	$0.38	145,053.0	+0.37%
Oct 27, 2025	$46.39	$46.25	$0.14	163,012.0	+0.46%
Oct 24, 2025	$46.27	$46.08	$0.19	189,984.0	+0.24%
Oct 23, 2025	$46.11	$45.94	$0.17	135,256.0	+0.68%
Oct 22, 2025	$45.86	$45.55	$0.3056	133,919.0	+0.46%
Oct 21, 2025	$45.86	$45.49	$0.37	342,855.0	-1.02%
Oct 20, 2025	$45.98	$45.76	$0.2195	120,065.0	+0.83%
Oct 17, 2025	$45.60	$45.34	$0.26	153,880.0	-0.02%
Oct 16, 2025	$45.92	$45.61	$0.3096	283,187.0	+0.48%
Oct 15, 2025	$45.45	$45.14	$0.3126	254,242.0	+0.33%
Oct 14, 2025	$45.37	$44.89	$0.48	125,887.0	+0.18%
Oct 13, 2025	$45.32	$45.12	$0.2032	190,827.0	+2.03%
Oct 10, 2025	$45.60	$44.23	$1.37	506,960.0	-2.70%
Oct 09, 2025	$45.83	$45.42	$0.4098	167,525.0	-0.39%
Oct 08, 2025	$45.67	$45.53	$0.14	119,983.0	+0.35%
Oct 07, 2025	$45.79	$45.51	$0.28	172,054.0	-0.74%

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
Nov, 2025	$46.24	$46.02	$0.22	325,004.0	+0.41%
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%

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%

VTV

$184.88

0.47%

VUG

$501.84

0.60%

IJH

$64.90

0.05%

EFA

$94.53

0.04%

IWF

$487.96

0.49%

QQQ

$632.08

0.48%