WisdomTree Emerging Markets High Dividend Fund (DEM)
55.71
-0.09
(-0.16%)
USD |
NYSEARCA |
Sep 16, 16:00
55.71
0.00 (0.00%)
After-Hours: 16:17
DEM Price : 55.71 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 55.91 | 55.91 | 55.63 | 55.80 | 184905.0 |
| Sep 14, 2026 | 55.98 | 56.42 | 55.91 | 56.18 | 187910.0 |
| Sep 11, 2026 | 56.84 | 56.85 | 56.58 | 56.75 | 187446.0 |
| Sep 10, 2026 | 56.39 | 56.64 | 56.32 | 56.41 | 160668.0 |
| Sep 09, 2026 | 56.93 | 57.00 | 56.73 | 56.82 | 192052.0 |
| Sep 08, 2026 | 56.91 | 57.09 | 56.80 | 56.94 | 139061.0 |
| Sep 04, 2026 | 56.80 | 57.17 | 56.77 | 57.10 | 248351.0 |
| Sep 03, 2026 | 56.41 | 56.67 | 56.28 | 56.61 | 107597.0 |
| Sep 02, 2026 | 56.02 | 56.30 | 55.92 | 56.25 | 178081.0 |
| Sep 01, 2026 | 56.00 | 56.45 | 56.00 | 56.06 | 296532.0 |
| Aug 31, 2026 | 55.87 | 55.87 | 55.51 | 55.64 | 359346.0 |
| Aug 28, 2026 | 55.72 | 55.77 | 55.21 | 55.32 | 90858.00 |
| Aug 27, 2026 | 55.42 | 55.50 | 55.26 | 55.38 | 170978.0 |
| Aug 26, 2026 | 55.56 | 55.69 | 55.44 | 55.50 | 459515.0 |
| Aug 25, 2026 | 55.25 | 55.55 | 55.21 | 55.53 | 100236.0 |
| Aug 24, 2026 | 55.09 | 55.13 | 54.96 | 55.08 | 135832.0 |
| Aug 21, 2026 | 55.07 | 55.20 | 54.98 | 55.08 | 173298.0 |
| Aug 20, 2026 | 54.42 | 54.71 | 54.42 | 54.56 | 156379.0 |
| Aug 19, 2026 | 54.95 | 54.95 | 54.59 | 54.77 | 421404.0 |
| Aug 18, 2026 | 54.21 | 54.37 | 53.95 | 53.97 | 125395.0 |
| Aug 17, 2026 | 54.77 | 54.92 | 54.66 | 54.71 | 93786.00 |
| Aug 14, 2026 | 54.66 | 54.75 | 54.47 | 54.61 | 104323.0 |
| Aug 13, 2026 | 54.71 | 54.93 | 54.70 | 54.77 | 127948.0 |
| Aug 12, 2026 | 54.81 | 54.85 | 54.60 | 54.67 | 127557.0 |
| Aug 11, 2026 | 54.75 | 54.83 | 54.34 | 54.41 | 796232.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median