Get the Stockscreener App
42.83
0.90%
0.38
After Hours:
42.83
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 05, 2024, is $42.83.
- 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 57.75% to $42.83 now.
- The 52-week high stock price for DEM is $45.47, representing a 6.16% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for DEM is $37.31, indicating a -12.89% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Wisdomtree Emerging Markets High Dividend Fund (DEM) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $42.87 | $42.61 | $0.2599 | 139,440.0 | +0.90% |
| Nov 04, 2024 | $42.67 | $42.43 | $0.2381 | 233,639.0 | +0.31% |
| Nov 01, 2024 | $42.77 | $42.28 | $0.49 | 178,683.0 | +0.12% |
| Oct 31, 2024 | $42.38 | $42.10 | $0.28 | 206,561.0 | -0.28% |
| Oct 30, 2024 | $42.53 | $42.30 | $0.23 | 160,287.0 | -0.63% |
| Oct 29, 2024 | $42.85 | $42.65 | $0.20 | 173,964.0 | -0.70% |
| Oct 28, 2024 | $43.02 | $42.87 | $0.16 | 170,979.0 | +0.21% |
| Oct 25, 2024 | $43.10 | $42.79 | $0.315 | 186,083.0 | -0.30% |
| Oct 24, 2024 | $43.02 | $42.79 | $0.23 | 143,666.0 | +0.14% |
| Oct 23, 2024 | $43.07 | $42.77 | $0.295 | 262,469.0 | -0.74% |
| Oct 22, 2024 | $43.33 | $43.19 | $0.145 | 269,872.0 | +0.00% |
| Oct 21, 2024 | $43.34 | $43.06 | $0.275 | 162,609.0 | -0.67% |
| Oct 18, 2024 | $43.85 | $43.48 | $0.365 | 796,045.0 | +0.51% |
| Oct 17, 2024 | $43.43 | $43.23 | $0.20 | 201,044.0 | -0.98% |
| Oct 16, 2024 | $43.84 | $43.56 | $0.279 | 901,200.0 | +0.71% |
| Oct 15, 2024 | $43.94 | $43.38 | $0.56 | 206,170.0 | -1.81% |
| Oct 14, 2024 | $44.33 | $43.96 | $0.365 | 175,579.0 | +0.11% |
| Oct 11, 2024 | $44.23 | $43.72 | $0.515 | 197,719.0 | +0.75% |
| Oct 10, 2024 | $43.92 | $43.51 | $0.415 | 173,377.0 | +0.87% |
| Oct 09, 2024 | $43.58 | $43.17 | $0.41 | 270,360.0 | -0.93% |
| Oct 08, 2024 | $44.08 | $43.61 | $0.47 | 200,972.0 | -2.70% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $42.87 | $42.28 | $0.5899 | 691,202.0 | +1.32% |
| 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% |
Wisdomtree Emerging Markets High Dividend Fund Stock (DEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.25 | $35.50 | $1.75 | 9,175,862.0 | -4.09% |
| Nov, 2022 | $37.22 | $32.17 | $5.05 | 9,315,637.0 | +15.62% |
| Oct, 2022 | $34.45 | $31.80 | $2.65 | 8,552,793.0 | -1.20% |
| Sep, 2022 | $37.76 | $32.12 | $5.64 | 9,916,122.0 | -11.22% |
| Aug, 2022 | $38.05 | $35.82 | $2.23 | 6,999,502.0 | -0.41% |
| Jul, 2022 | $36.81 | $34.57 | $2.24 | 7,194,728.0 | -0.65% |
| Jun, 2022 | $42.02 | $36.69 | $5.33 | 10,191,834.0 | -11.11% |
| May, 2022 | $42.06 | $38.11 | $3.95 | 9,442,603.0 | +2.08% |
| Apr, 2022 | $44.95 | $40.13 | $4.82 | 6,400,234.0 | -6.74% |
| Mar, 2022 | $44.23 | $40.23 | $4.00 | 11,288,692.0 | -1.20% |
| Feb, 2022 | $47.66 | $43.58 | $4.08 | 9,217,360.0 | -1.84% |
| Jan, 2022 | $45.91 | $43.25 | $2.66 | 6,503,659.0 | +4.16% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):