WisdomTree Emerging Markets High Div ETF (DEM)
42.82
+0.37
(+0.87%)
USD |
NYSEARCA |
Nov 05, 16:00
42.82
0.00 (0.00%)
After-Hours: 16:06
DEM Price: 42.82 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 42.59 | 42.67 | 42.43 | 42.45 | 241919.0 |
| Nov 01, 2024 | 42.77 | 42.77 | 42.28 | 42.32 | 178683.0 |
| Oct 31, 2024 | 42.38 | 42.38 | 42.10 | 42.27 | 206562.0 |
| Oct 30, 2024 | 42.41 | 42.53 | 42.30 | 42.39 | 160287.0 |
| Oct 29, 2024 | 42.85 | 42.85 | 42.65 | 42.66 | 173974.0 |
| Oct 28, 2024 | 42.90 | 43.02 | 42.86 | 42.96 | 170980.0 |
| Oct 25, 2024 | 42.87 | 43.10 | 42.79 | 42.87 | 186083.0 |
| Oct 24, 2024 | 42.99 | 43.02 | 42.79 | 43.00 | 143666.0 |
| Oct 23, 2024 | 43.00 | 43.07 | 42.78 | 42.94 | 262469.0 |
| Oct 22, 2024 | 43.24 | 43.33 | 43.18 | 43.26 | 269874.0 |
| Oct 21, 2024 | 43.33 | 43.34 | 43.06 | 43.26 | 162609.0 |
| Oct 18, 2024 | 43.85 | 43.85 | 43.48 | 43.55 | 796203.0 |
| Oct 17, 2024 | 43.41 | 43.43 | 43.23 | 43.33 | 201044.0 |
| Oct 16, 2024 | 43.56 | 43.84 | 43.56 | 43.76 | 901200.0 |
| Oct 15, 2024 | 43.94 | 43.94 | 43.38 | 43.45 | 206171.0 |
| Oct 14, 2024 | 44.09 | 44.32 | 43.96 | 44.25 | 175579.0 |
| Oct 11, 2024 | 43.72 | 44.24 | 43.72 | 44.20 | 197719.0 |
| Oct 10, 2024 | 43.75 | 43.92 | 43.51 | 43.87 | 173377.0 |
| Oct 09, 2024 | 43.17 | 43.58 | 43.17 | 43.49 | 270367.0 |
| Oct 08, 2024 | 44.08 | 44.08 | 43.61 | 43.90 | 200972.0 |
| Oct 07, 2024 | 44.98 | 45.20 | 44.90 | 45.12 | 203365.0 |
| Oct 04, 2024 | 44.65 | 44.85 | 44.54 | 44.84 | 155036.0 |
| Oct 03, 2024 | 44.00 | 44.37 | 43.99 | 44.28 | 202128.0 |
| Oct 02, 2024 | 44.83 | 44.83 | 44.52 | 44.76 | 595713.0 |
| Oct 01, 2024 | 44.23 | 44.23 | 43.78 | 44.14 | 561538.0 |
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
40.46
Average
40.61
Median
Dec 03 2020