WisdomTree Emerging Markets High Div ETF (DEM)
41.49
+0.11
(+0.27%)
USD |
NYSEARCA |
Apr 25, 16:00
41.50
0.00 (0.00%)
After-Hours: 20:00
DEM Price: 41.49 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 04, 2024 | 42.65 | 42.77 | 42.19 | 42.22 | 241488.0 |
Apr 03, 2024 | 42.11 | 42.39 | 42.04 | 42.28 | 232196.0 |
Apr 02, 2024 | 42.10 | 42.25 | 42.06 | 42.14 | 328367.0 |
Apr 01, 2024 | 41.75 | 41.92 | 41.61 | 41.67 | 379732.0 |
Mar 28, 2024 | 41.78 | 41.89 | 41.76 | 41.84 | 957230.0 |
Mar 27, 2024 | 41.65 | 41.82 | 41.63 | 41.82 | 181549.0 |
Mar 26, 2024 | 41.70 | 41.70 | 41.56 | 41.57 | 169456.0 |
Mar 25, 2024 | 41.61 | 41.78 | 41.61 | 41.71 | 271722.0 |
Mar 22, 2024 | 41.67 | 41.72 | 41.57 | 41.63 | 224242.0 |
Mar 21, 2024 | 42.30 | 42.41 | 42.18 | 42.20 | 307089.0 |
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
40.40
Average
40.61
Median
Aug 15 2019