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 December 04, 2025, is $46.96.

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 72.97% to $46.96 now.
The 52-week high stock price for DEM is $47.89, representing a 1.98% increase from the current share price, occurred on September 17, 2025.
The 52-week low stock price for DEM is $37.25, indicating a -20.68% 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
Dec 04, 2025	$46.98	$46.83	$0.155	109,950.0	+0.15%
Dec 03, 2025	$46.89	$46.68	$0.21	113,302.0	+0.28%
Dec 02, 2025	$46.82	$46.63	$0.19	150,360.0	+0.24%
Dec 01, 2025	$46.75	$46.59	$0.1599	175,824.0	+0.04%
Nov 28, 2025	$46.63	$46.44	$0.195	63,187.0	+0.34%
Nov 26, 2025	$46.53	$46.26	$0.27	187,848.0	+0.63%
Nov 25, 2025	$46.18	$45.80	$0.375	377,019.0	+0.65%
Nov 24, 2025	$45.96	$45.74	$0.22	126,318.0	+0.31%
Nov 21, 2025	$45.83	$45.00	$0.83	212,177.0	+0.13%
Nov 20, 2025	$46.42	$45.66	$0.76	227,070.0	-0.65%
Nov 19, 2025	$46.21	$45.87	$0.339	170,802.0	-0.26%
Nov 18, 2025	$46.26	$45.91	$0.3463	234,834.0	-0.45%
Nov 17, 2025	$46.68	$46.22	$0.465	190,870.0	-1.53%
Nov 14, 2025	$47.23	$46.80	$0.43	288,462.0	+0.23%
Nov 13, 2025	$47.20	$46.75	$0.4446	217,810.0	-0.47%
Nov 12, 2025	$47.22	$47.04	$0.1799	114,072.0	+0.15%
Nov 11, 2025	$47.09	$46.91	$0.18	99,483.0	+0.36%
Nov 10, 2025	$46.90	$46.65	$0.25	121,350.0	+1.01%
Nov 07, 2025	$46.43	$46.06	$0.37	136,358.0	+0.19%
Nov 06, 2025	$46.64	$46.32	$0.3199	107,408.0	+0.00%
Nov 05, 2025	$46.45	$46.10	$0.3461	124,087.0	+1.02%

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
Dec, 2025	$46.98	$46.59	$0.39	659,386.0	+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%

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

$190.57

0.01%

VUG

$491.86

0.01%

IJH

$66.52

0.50%

EFA

$95.81

0.27%

IWF

$477.43

0.20%

QQQ

$622.94

0.09%