WisdomTree Emerging Markets High Dividend Fund (DEM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.14

+0.53

(+1.24%)

As of 02:49PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.14	43.16	42.88	43.14	43.14	354,560
02 May 2024	42.28	42.65	42.15	42.61	42.61	464,200
01 May 2024	41.95	42.31	41.84	41.89	41.89	179,400
30 Apr 2024	42.04	42.15	41.84	41.86	41.86	214,400
29 Apr 2024	42.17	42.42	42.15	42.42	42.42	267,000
26 Apr 2024	41.75	41.93	41.75	41.91	41.91	340,500
25 Apr 2024	41.08	41.55	41.08	41.49	41.49	157,100
24 Apr 2024	41.43	41.45	41.23	41.38	41.38	137,500
23 Apr 2024	41.13	41.42	41.08	41.36	41.36	199,000
22 Apr 2024	40.95	41.32	40.92	41.28	41.28	201,100
19 Apr 2024	41.11	41.28	41.09	41.23	41.23	157,600
18 Apr 2024	41.32	41.44	41.07	41.19	41.19	213,200
17 Apr 2024	41.30	41.34	40.98	41.07	41.07	503,900
16 Apr 2024	41.02	41.11	40.86	40.93	40.93	267,400
15 Apr 2024	41.94	41.94	41.54	41.61	41.61	243,100
12 Apr 2024	42.15	42.16	41.70	41.77	41.77	255,700
11 Apr 2024	42.61	42.68	42.41	42.58	42.58	307,700
10 Apr 2024	42.62	42.66	42.42	42.56	42.56	214,200
09 Apr 2024	42.92	42.97	42.74	42.88	42.88	182,900
08 Apr 2024	42.48	42.66	42.48	42.61	42.61	154,000
05 Apr 2024	42.04	42.25	42.00	42.21	42.21	235,600
04 Apr 2024	42.65	42.77	42.19	42.22	42.22	241,500
03 Apr 2024	42.11	42.39	42.04	42.28	42.28	232,200
02 Apr 2024	42.10	42.25	42.06	42.14	42.14	328,400
01 Apr 2024	41.75	41.93	41.61	41.67	41.67	379,700
28 Mar 2024	41.78	41.89	41.76	41.84	41.84	957,200
27 Mar 2024	41.65	41.82	41.63	41.82	41.82	181,500
26 Mar 2024	41.70	41.70	41.56	41.57	41.57	169,500
25 Mar 2024	41.61	41.78	41.61	41.71	41.71	271,700
22 Mar 2024	41.67	41.72	41.57	41.63	41.63	224,200
22 Mar 2024	0.225 Dividend
21 Mar 2024	42.30	42.41	42.18	42.20	41.98	307,100
20 Mar 2024	41.74	42.22	41.65	42.21	41.98	458,500
19 Mar 2024	41.68	41.85	41.61	41.76	41.54	230,200
18 Mar 2024	41.94	42.02	41.73	41.80	41.58	192,700
15 Mar 2024	41.90	41.91	41.71	41.72	41.50	572,900
14 Mar 2024	42.11	42.14	41.83	41.94	41.72	183,000
13 Mar 2024	42.19	42.24	42.11	42.18	41.96	271,400
12 Mar 2024	42.29	42.33	42.09	42.33	42.10	329,400
11 Mar 2024	42.06	42.18	42.03	42.06	41.84	197,100
08 Mar 2024	42.32	42.39	42.15	42.20	41.98	445,500
07 Mar 2024	42.48	42.68	42.45	42.63	42.40	413,600
06 Mar 2024	42.18	42.37	42.14	42.23	42.00	280,300
05 Mar 2024	41.74	41.85	41.56	41.63	41.41	384,900
04 Mar 2024	41.82	41.88	41.72	41.75	41.53	166,900
01 Mar 2024	41.59	41.69	41.34	41.66	41.44	186,900
29 Feb 2024	41.38	41.49	41.25	41.31	41.09	253,600
28 Feb 2024	41.60	41.60	41.19	41.27	41.05	237,700
27 Feb 2024	41.81	41.88	41.75	41.82	41.60	351,600
26 Feb 2024	41.75	41.76	41.61	41.67	41.45	209,300
23 Feb 2024	41.94	41.98	41.83	41.93	41.71	242,400
22 Feb 2024	41.86	41.93	41.70	41.86	41.64	305,300
21 Feb 2024	41.40	41.48	41.31	41.41	41.19	499,900
20 Feb 2024	41.48	41.49	41.27	41.39	41.17	298,800
16 Feb 2024	40.88	41.11	40.85	41.01	40.79	306,000
15 Feb 2024	40.50	40.72	40.39	40.71	40.49	286,800
14 Feb 2024	40.42	40.48	40.31	40.45	40.23	397,700
13 Feb 2024	40.32	40.40	39.85	40.02	39.81	326,000
12 Feb 2024	40.49	40.89	40.49	40.74	40.52	410,800
09 Feb 2024	40.63	40.63	40.32	40.54	40.32	251,300
08 Feb 2024	40.73	40.73	40.49	40.55	40.33	409,600
07 Feb 2024	40.70	40.84	40.66	40.76	40.54	431,600
06 Feb 2024	40.46	40.78	40.39	40.75	40.53	416,500
05 Feb 2024	40.17	40.17	39.87	40.07	39.86	901,500
02 Feb 2024	40.19	40.23	40.02	40.12	39.91	154,300
01 Feb 2024	40.26	40.43	40.21	40.35	40.13	231,300
31 Jan 2024	40.12	40.46	40.07	40.16	39.95	606,700
30 Jan 2024	39.85	40.00	39.74	39.97	39.76	290,100
29 Jan 2024	40.13	40.13	39.88	40.11	39.90	177,500
26 Jan 2024	39.86	39.98	39.83	39.93	39.72	255,400
25 Jan 2024	39.76	39.86	39.57	39.74	39.53	516,000
24 Jan 2024	39.46	39.67	39.36	39.40	39.19	667,000
23 Jan 2024	38.62	38.80	38.54	38.78	38.57	326,800
22 Jan 2024	38.59	38.70	38.52	38.58	38.37	254,300
19 Jan 2024	38.65	38.85	38.55	38.82	38.61	202,900
18 Jan 2024	38.39	38.56	38.33	38.43	38.23	278,200
17 Jan 2024	38.37	38.41	38.22	38.38	38.18	352,200
16 Jan 2024	39.26	39.26	38.86	38.92	38.71	339,100
12 Jan 2024	39.97	39.97	39.63	39.73	39.52	255,300
11 Jan 2024	39.58	39.61	39.27	39.51	39.30	285,000
10 Jan 2024	39.58	39.66	39.45	39.50	39.29	312,800
09 Jan 2024	39.81	39.89	39.65	39.68	39.47	321,500
08 Jan 2024	39.88	40.13	39.83	40.11	39.90	296,800
05 Jan 2024	40.10	40.38	40.08	40.18	39.97	278,600
04 Jan 2024	40.07	40.22	39.98	40.03	39.82	221,700
03 Jan 2024	39.89	40.18	39.89	40.08	39.87	247,900
02 Jan 2024	40.35	40.46	40.13	40.23	40.02	522,500
29 Dec 2023	40.78	40.87	40.64	40.68	40.46	602,400
28 Dec 2023	40.79	40.87	40.64	40.70	40.48	399,000
27 Dec 2023	40.52	40.65	40.46	40.59	40.37	485,200
26 Dec 2023	40.32	40.39	40.23	40.33	40.11	246,000
22 Dec 2023	39.98	40.05	39.83	39.95	39.74	431,000
22 Dec 2023	0.315 Dividend
21 Dec 2023	39.97	40.13	39.87	40.11	39.58	297,100
20 Dec 2023	39.89	39.89	39.44	39.46	38.94	387,000
19 Dec 2023	39.92	40.09	39.90	40.01	39.48	272,500
18 Dec 2023	39.65	39.73	39.51	39.73	39.21	308,600
15 Dec 2023	39.76	39.82	39.63	39.66	39.14	355,600
14 Dec 2023	39.58	39.93	39.58	39.90	39.38	472,300
13 Dec 2023	38.74	39.35	38.60	39.33	38.81	443,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6016+0.0054(+0.90%)

NZD/EUR0.5586+0.0030(+0.55%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL78.04-0.91(-1.15%)

WisdomTree Emerging Markets High Dividend Fund (DEM)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6016
+0.0054(+0.90%)

NZD/EUR
0.5586
+0.0030(+0.55%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
78.04
-0.91(-1.15%)