WisdomTree Emerging Markets High Div ETF (DEM)
43.41
+0.16
(+0.37%)
USD |
NYSEARCA |
May 09, 16:00
43.40
0.00 (0.00%)
After-Hours: 20:00
DEM Price: 43.41 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 43.11 | 43.41 | 43.10 | 43.41 | 586152.0 |
May 08, 2024 | 43.04 | 43.28 | 43.04 | 43.25 | 149685.0 |
May 07, 2024 | 43.13 | 43.16 | 43.00 | 43.04 | 170340.0 |
May 06, 2024 | 43.15 | 43.24 | 43.13 | 43.19 | 140269.0 |
May 03, 2024 | 43.14 | 43.16 | 42.87 | 43.15 | 423449.0 |
May 02, 2024 | 42.28 | 42.65 | 42.15 | 42.61 | 464227.0 |
May 01, 2024 | 41.95 | 42.31 | 41.84 | 41.89 | 179360.0 |
Apr 30, 2024 | 42.04 | 42.15 | 41.84 | 41.86 | 214386.0 |
Apr 29, 2024 | 42.17 | 42.42 | 42.15 | 42.42 | 266993.0 |
Apr 26, 2024 | 41.75 | 41.92 | 41.75 | 41.91 | 340479.0 |
Apr 25, 2024 | 41.08 | 41.55 | 41.08 | 41.49 | 157083.0 |
Apr 24, 2024 | 41.43 | 41.45 | 41.23 | 41.38 | 137473.0 |
Apr 23, 2024 | 41.13 | 41.42 | 41.08 | 41.36 | 198975.0 |
Apr 22, 2024 | 40.95 | 41.32 | 40.92 | 41.28 | 201099.0 |
Apr 19, 2024 | 41.11 | 41.28 | 41.09 | 41.23 | 157577.0 |
Apr 18, 2024 | 41.32 | 41.44 | 41.07 | 41.19 | 213159.0 |
Apr 17, 2024 | 41.30 | 41.34 | 40.98 | 41.07 | 503902.0 |
Apr 16, 2024 | 41.02 | 41.11 | 40.86 | 40.93 | 267388.0 |
Apr 15, 2024 | 41.94 | 41.94 | 41.54 | 41.61 | 243077.0 |
Apr 12, 2024 | 42.15 | 42.16 | 41.70 | 41.77 | 255696.0 |
Apr 11, 2024 | 42.61 | 42.68 | 42.41 | 42.58 | 307675.0 |
Apr 10, 2024 | 42.62 | 42.66 | 42.42 | 42.56 | 214192.0 |
Apr 09, 2024 | 42.92 | 42.97 | 42.74 | 42.88 | 182943.0 |
Apr 08, 2024 | 42.48 | 42.66 | 42.48 | 42.61 | 153992.0 |
Apr 05, 2024 | 42.04 | 42.25 | 42.00 | 42.21 | 235604.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.04
Minimum
Mar 18 2020
47.61
Maximum
Jun 04 2021
40.39
Average
40.61
Median
Aug 15 2019