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 22, 2024, is $41.39.

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 52.45% to $41.39 now.
The 52-week high stock price for DEM is $45.47, representing a 9.85% increase from the current share price, occurred on September 24, 2024.
The 52-week low stock price for DEM is $38.22, indicating a -7.66% decrease from the current share price, occurred on January 17, 2024.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 22, 2024	$41.42	$41.26	$0.16	176,460.0	-0.02%
Nov 21, 2024	$41.44	$41.26	$0.1837	253,027.0	+0.10%
Nov 20, 2024	$41.36	$41.16	$0.1951	183,313.0	-0.22%
Nov 19, 2024	$41.55	$41.33	$0.22	203,942.0	-0.10%
Nov 18, 2024	$41.55	$41.23	$0.32	216,107.0	+1.29%
Nov 15, 2024	$41.09	$40.91	$0.17	244,401.0	+0.29%
Nov 14, 2024	$41.10	$40.82	$0.2795	405,674.0	-0.51%
Nov 13, 2024	$41.21	$40.99	$0.215	372,357.0	-0.41%
Nov 12, 2024	$41.41	$41.10	$0.315	233,477.0	-1.39%
Nov 11, 2024	$41.90	$41.70	$0.195	208,414.0	-0.74%
Nov 08, 2024	$42.47	$41.91	$0.565	458,948.0	-2.48%
Nov 07, 2024	$43.27	$43.03	$0.24	224,861.0	+2.18%
Nov 06, 2024	$42.37	$41.88	$0.4874	381,715.0	-1.33%
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%

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	$43.27	$40.82	$2.45	4,290,918.0	-2.08%
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%

VTV

$180.08

0.73%

VUG

$404.03

0.02%

IJH

$66.84

1.69%

EFA

$77.56

0.39%

IWF

$394.12

0.10%

QQQ

$505.79

0.16%