Get the Stockscreener App
49.38
1.57%
-0.79
After Hours:
49.39
0.010
+0.02%
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 March 05, 2026, is $49.38.
- 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 81.88% to $49.38 now.
- The 52-week high stock price for DEM is $52.34, representing a 5.99% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for DEM is $37.25, indicating a -24.56% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $49.87 | $48.97 | $0.90 | 449,075.0 | -1.57% |
| Mar 04, 2026 | $50.23 | $49.54 | $0.6899 | 315,248.0 | +0.70% |
| Mar 03, 2026 | $50.09 | $48.87 | $1.23 | 650,874.0 | -2.88% |
| Mar 02, 2026 | $51.46 | $50.84 | $0.62 | 244,566.0 | -0.85% |
| Feb 27, 2026 | $51.89 | $51.59 | $0.30 | 366,552.0 | -0.39% |
| Feb 26, 2026 | $52.14 | $51.64 | $0.4956 | 314,206.0 | -0.73% |
| Feb 25, 2026 | $52.34 | $51.98 | $0.355 | 236,055.0 | +0.85% |
| Feb 24, 2026 | $52.01 | $51.61 | $0.395 | 492,292.0 | +0.68% |
| Feb 23, 2026 | $51.91 | $51.40 | $0.51 | 246,327.0 | -0.75% |
| Feb 20, 2026 | $51.92 | $51.13 | $0.795 | 244,097.0 | +1.25% |
| Feb 19, 2026 | $51.30 | $50.93 | $0.37 | 308,047.0 | -0.04% |
| Feb 18, 2026 | $51.58 | $51.13 | $0.45 | 311,376.0 | +0.35% |
| Feb 17, 2026 | $51.24 | $50.60 | $0.6441 | 379,199.0 | -0.14% |
| Feb 13, 2026 | $51.19 | $50.70 | $0.49 | 284,716.0 | +0.18% |
| Feb 12, 2026 | $51.68 | $51.01 | $0.6699 | 338,337.0 | -0.80% |
| Feb 11, 2026 | $51.52 | $51.11 | $0.41 | 346,419.0 | +1.02% |
| Feb 10, 2026 | $51.14 | $50.97 | $0.1699 | 418,775.0 | +0.10% |
| Feb 09, 2026 | $50.94 | $50.52 | $0.42 | 319,157.0 | +0.95% |
| Feb 06, 2026 | $50.53 | $50.05 | $0.48 | 496,140.0 | +1.69% |
| Feb 05, 2026 | $49.96 | $49.47 | $0.49 | 390,401.0 | -0.54% |
| Feb 04, 2026 | $50.39 | $49.72 | $0.67 | 1,352,447.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $51.46 | $48.87 | $2.59 | 2,108,838.0 | -4.56% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):