WisdomTree Emerging Markets High Dividend Fund

DEM
🏛️ usa →
45.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.28 43.50 43.23 43.32 0.2M
2021-12-30 43.16 43.34 43.07 43.31 0.2M
2021-12-29 43.23 43.29 43.09 43.15 0.2M
2021-12-28 43.37 43.47 43.30 43.32 0.2M
2021-12-27 43.25 43.43 43.20 43.39 0.1M
2021-12-23 43.72 43.85 43.61 43.82 0.3M
2021-12-22 43.25 43.55 43.15 43.53 0.2M
2021-12-21 43.15 43.33 43.07 43.26 0.4M
2021-12-20 42.72 42.94 42.54 42.89 0.7M
2021-12-17 43.27 43.40 43.09 43.16 0.8M
2021-12-16 43.42 43.63 43.41 43.52 0.2M
2021-12-15 42.93 43.12 42.58 43.05 0.3M
2021-12-14 43.01 43.21 42.85 43.06 0.3M
2021-12-13 43.42 43.50 43.04 43.08 0.2M
2021-12-10 43.61 43.70 43.52 43.66 0.1M
2021-12-09 43.61 43.70 43.54 43.61 0.1M
2021-12-08 43.66 43.84 43.57 43.74 0.1M
2021-12-07 43.60 43.82 43.60 43.70 0.1M
2021-12-06 43.07 43.29 42.91 43.20 0.1M
2021-12-03 43.20 43.21 42.69 42.88 0.2M
2021-12-02 42.57 42.98 42.40 42.92 0.2M
2021-12-01 42.57 42.82 41.91 41.91 0.2M
2021-11-30 42.06 42.17 41.58 41.96 0.3M
2021-11-29 42.12 42.12 41.74 41.94 0.1M
2021-11-26 41.83 41.86 41.40 41.71 0.2M
2021-11-24 42.65 42.91 42.63 42.82 0.1M
2021-11-23 42.68 43.00 42.54 42.95 0.5M
2021-11-22 42.57 42.74 42.40 42.42 0.1M
2021-11-19 42.72 42.84 42.52 42.52 0.2M
2021-11-18 42.84 42.86 42.62 42.74 0.1M
2021-11-17 43.42 43.45 43.16 43.16 0.1M
2021-11-16 43.45 43.50 43.27 43.29 0.2M
2021-11-15 43.74 43.78 43.57 43.60 0.1M
2021-11-12 43.68 43.81 43.63 43.72 0.1M
2021-11-11 43.87 44.07 43.86 43.91 0.1M
2021-11-10 43.41 43.49 43.01 43.07 0.1M
2021-11-09 43.48 43.48 43.15 43.26 0.1M
2021-11-08 43.22 43.50 43.22 43.48 0.1M
2021-11-05 42.93 42.95 42.77 42.92 0.1M
2021-11-04 43.09 43.09 42.79 42.89 0.2M
2021-11-03 42.97 43.24 42.81 43.18 0.2M
2021-11-02 43.16 43.16 42.96 43.02 0.2M
2021-11-01 43.29 43.52 43.29 43.50 0.2M
2021-10-29 43.33 43.35 43.10 43.25 0.1M
2021-10-28 43.81 43.92 43.75 43.92 0.1M
2021-10-27 44.34 44.38 44.03 44.07 0.1M
2021-10-26 44.79 44.79 44.45 44.53 0.1M
2021-10-25 44.68 44.87 44.49 44.84 0.2M
2021-10-22 44.56 44.66 44.21 44.45 0.3M
2021-10-21 44.73 44.73 44.34 44.48 0.7M
2021-10-20 44.98 45.11 44.84 45.08 0.3M
2021-10-19 45.01 45.18 44.93 45.09 0.6M
2021-10-18 44.72 44.94 44.68 44.85 0.2M
2021-10-15 44.79 45.11 44.75 45.04 0.2M
2021-10-14 44.84 44.84 44.69 44.81 0.1M
2021-10-13 44.46 44.69 44.37 44.62 0.1M
2021-10-12 44.62 44.70 44.38 44.47 0.1M
2021-10-11 44.83 44.97 44.65 44.67 0.1M
2021-10-08 44.69 44.71 44.55 44.65 0.1M
2021-10-07 44.50 44.74 44.50 44.63 0.1M
2021-10-06 43.75 44.20 43.60 44.17 0.2M
2021-10-05 43.84 44.16 43.84 43.93 0.1M
2021-10-04 43.72 43.72 43.43 43.58 0.3M
2021-10-01 43.75 43.89 43.46 43.81 0.1M
2021-09-30 43.79 43.98 43.57 43.63 0.3M
2021-09-29 43.58 43.69 43.33 43.34 0.3M
2021-09-28 43.84 43.88 43.45 43.45 0.8M
2021-09-27 43.83 44.02 43.72 43.97 0.2M
2021-09-24 43.76 43.88 43.65 43.76 0.4M
2021-09-23 44.98 45.29 44.96 45.20 0.2M
2021-09-22 44.78 45.10 44.72 44.79 0.3M
2021-09-21 44.03 44.16 43.84 44.05 0.3M
2021-09-20 43.66 43.93 43.33 43.63 0.4M
2021-09-17 44.99 45.00 44.70 44.81 0.1M
2021-09-16 45.16 45.17 45.02 45.11 0.1M
2021-09-15 45.59 45.76 45.52 45.76 0.1M
2021-09-14 45.73 45.73 45.44 45.54 0.3M
2021-09-13 45.75 45.83 45.60 45.83 0.1M
2021-09-10 45.55 45.59 45.21 45.21 0.1M
2021-09-09 45.25 45.36 45.00 45.24 0.1M
2021-09-08 45.32 45.32 45.02 45.13 0.2M
2021-09-07 45.48 45.67 45.42 45.54 0.1M
2021-09-03 45.88 45.99 45.86 45.98 0.1M
2021-09-02 45.82 45.86 45.59 45.67 0.1M
2021-09-01 45.60 45.85 45.58 45.72 0.1M
2021-08-31 45.61 45.64 45.48 45.52 0.1M
2021-08-30 45.20 45.28 45.09 45.14 0.1M
2021-08-27 44.59 45.09 44.51 45.02 0.1M
2021-08-26 44.42 44.42 44.21 44.22 0.1M
2021-08-25 44.46 44.66 44.44 44.62 0.1M
2021-08-24 44.22 44.49 44.22 44.39 0.1M
2021-08-23 43.90 44.04 43.80 43.98 0.2M
2021-08-20 43.20 43.52 43.16 43.47 0.2M
2021-08-19 43.40 43.58 43.23 43.45 0.2M
2021-08-18 44.58 44.73 44.21 44.21 0.2M
2021-08-17 44.50 44.58 44.22 44.45 0.2M
2021-08-16 44.70 44.90 44.64 44.90 0.2M
2021-08-13 44.87 45.00 44.77 44.94 0.1M
2021-08-12 45.05 45.05 44.90 45.04 0.1M
2021-08-11 45.10 45.20 44.99 45.12 0.1M
2021-08-10 44.65 44.72 44.54 44.69 0.1M
2021-08-09 44.89 44.94 44.74 44.74 0.1M
2021-08-06 44.95 44.95 44.73 44.83 0.1M
2021-08-05 44.97 45.06 44.90 44.97 0.1M
2021-08-04 45.13 45.25 44.94 44.98 0.1M
2021-08-03 44.75 45.14 44.60 45.08 0.1M
2021-08-02 44.87 45.09 44.66 44.68 0.1M
2021-07-30 44.71 44.86 44.50 44.56 0.1M
2021-07-29 44.96 45.07 44.87 44.97 0.1M
2021-07-28 44.75 45.05 44.55 44.99 0.1M
2021-07-27 44.44 44.54 44.19 44.46 0.2M
2021-07-26 44.51 44.89 44.51 44.82 0.1M
2021-07-23 44.94 44.94 44.73 44.87 0.1M
2021-07-22 45.00 45.07 44.80 45.01 0.1M
2021-07-21 44.44 44.88 44.44 44.87 0.1M
2021-07-20 44.24 44.69 44.12 44.62 0.2M
2021-07-19 44.64 44.64 44.30 44.44 0.2M
2021-07-16 45.62 45.68 45.25 45.25 0.1M
2021-07-15 45.50 45.62 45.31 45.47 0.2M
2021-07-14 45.44 45.63 45.21 45.26 0.1M
2021-07-13 45.30 45.43 45.20 45.23 0.3M
2021-07-12 45.16 45.43 45.13 45.38 0.1M
2021-07-09 45.22 45.35 45.16 45.29 0.1M
2021-07-08 44.76 44.92 44.56 44.83 0.4M
2021-07-07 45.23 45.49 45.11 45.30 0.2M
2021-07-06 45.68 45.68 45.13 45.32 0.1M
2021-07-02 45.63 45.76 45.47 45.76 0.2M
2021-07-01 45.74 45.78 45.28 45.57 0.1M
2021-06-30 45.63 45.77 45.52 45.68 0.2M
2021-06-29 45.75 45.78 45.61 45.76 0.8M
2021-06-28 46.15 46.18 45.94 45.94 1.0M
2021-06-25 46.29 46.30 46.12 46.20 0.1M
2021-06-24 45.94 46.08 45.87 46.06 0.1M
2021-06-23 46.57 46.68 46.32 46.40 0.1M
2021-06-22 46.08 46.36 45.96 46.35 0.2M
2021-06-21 45.95 46.27 45.85 46.20 0.1M
2021-06-18 46.16 46.22 45.92 46.02 0.1M
2021-06-17 46.77 46.78 46.37 46.53 0.2M
2021-06-16 47.16 47.26 46.52 46.69 0.1M
2021-06-15 47.23 47.26 46.92 47.08 0.2M
2021-06-14 47.42 47.56 47.35 47.43 0.1M
2021-06-11 47.46 47.58 47.26 47.44 0.1M
2021-06-10 47.45 47.59 47.36 47.48 0.2M
2021-06-09 47.26 47.38 47.26 47.31 0.1M
2021-06-08 47.36 47.38 47.15 47.23 0.1M
2021-06-07 47.42 47.45 47.26 47.42 0.2M
2021-06-04 47.50 47.62 47.38 47.61 0.3M
2021-06-03 47.22 47.32 47.03 47.25 0.3M
2021-06-02 47.33 47.62 47.17 47.58 0.1M
2021-06-01 47.45 47.55 47.30 47.35 0.1M
2021-05-28 46.47 46.70 46.42 46.62 0.1M
2021-05-27 46.37 46.41 46.26 46.36 0.1M
2021-05-26 45.87 46.22 45.87 46.16 0.1M
2021-05-25 45.98 46.06 45.80 45.89 0.2M
2021-05-24 45.43 45.75 45.42 45.67 0.1M
2021-05-21 45.64 45.67 45.15 45.16 0.2M
2021-05-20 45.47 45.67 45.37 45.63 0.2M
2021-05-19 45.19 45.60 45.17 45.58 0.9M
2021-05-18 45.79 46.05 45.79 45.85 0.2M
2021-05-17 44.66 45.06 44.55 45.05 0.1M
2021-05-14 45.43 45.53 45.28 45.52 0.1M
2021-05-13 45.07 45.31 44.85 45.12 0.2M
2021-05-12 45.16 45.40 44.75 44.85 0.3M
2021-05-11 45.74 46.41 45.53 46.35 0.2M
2021-05-10 46.95 46.95 46.52 46.53 0.2M
2021-05-07 46.58 46.89 46.53 46.69 0.2M
2021-05-06 45.78 46.12 45.77 46.07 0.1M
2021-05-05 45.22 45.38 45.15 45.25 0.1M
2021-05-04 44.79 44.88 44.44 44.80 0.1M
2021-05-03 45.16 45.30 45.01 45.11 0.2M
2021-04-30 45.38 45.47 45.05 45.12 0.1M
2021-04-29 45.96 45.97 45.56 45.84 0.1M
2021-04-28 45.76 46.06 45.65 45.94 0.2M
2021-04-27 45.65 45.76 45.57 45.59 0.1M
2021-04-26 45.80 45.86 45.63 45.68 0.1M
2021-04-23 45.40 45.51 45.35 45.44 0.1M
2021-04-22 45.41 45.41 45.05 45.19 0.1M
2021-04-21 45.00 45.43 44.97 45.33 0.2M
2021-04-20 45.14 45.25 44.93 44.98 0.1M
2021-04-19 45.19 45.31 45.08 45.18 0.2M
2021-04-16 45.00 45.21 44.88 45.12 0.2M
2021-04-15 44.70 44.90 44.61 44.88 0.1M
2021-04-14 44.33 44.58 44.29 44.36 0.2M
2021-04-13 43.97 44.27 43.87 44.14 0.1M
2021-04-12 44.05 44.07 43.82 43.91 0.2M
2021-04-09 44.09 44.13 44.01 44.09 0.1M
2021-04-08 44.50 44.56 44.33 44.44 0.2M
2021-04-07 44.14 44.28 44.07 44.23 0.3M
2021-04-06 44.18 44.34 44.08 44.26 0.2M
2021-04-05 44.32 44.51 44.24 44.44 0.1M
2021-04-01 44.39 44.41 44.06 44.23 0.2M
2021-03-31 44.11 44.37 44.08 44.36 0.2M
2021-03-30 44.13 44.24 43.92 44.22 0.1M
2021-03-29 44.11 44.25 43.99 44.10 0.2M
2021-03-26 43.55 44.02 43.42 44.02 0.3M
2021-03-25 43.00 43.21 42.85 43.09 0.2M
2021-03-24 43.42 43.67 43.22 43.22 0.3M
2021-03-23 43.94 43.94 43.46 43.56 0.5M
2021-03-22 44.25 44.44 44.13 44.29 0.1M
2021-03-19 44.03 44.39 43.87 44.39 0.3M
2021-03-18 44.25 44.46 44.02 44.03 0.1M
2021-03-17 44.04 44.64 43.97 44.55 0.2M
2021-03-16 44.53 44.70 44.43 44.60 0.2M
2021-03-15 44.42 44.60 44.25 44.60 0.1M
2021-03-12 43.99 44.24 43.92 44.24 0.1M
2021-03-11 44.11 44.49 44.00 44.39 0.4M
2021-03-10 43.65 43.66 43.35 43.58 0.4M
2021-03-09 43.46 43.69 43.30 43.54 0.4M
2021-03-08 43.26 43.41 42.98 43.02 0.8M
2021-03-05 43.39 43.46 42.97 43.41 0.3M
2021-03-04 43.57 43.76 42.78 42.86 0.3M
2021-03-03 43.47 43.57 43.28 43.44 0.2M
2021-03-02 43.17 43.37 42.95 43.20 0.2M
2021-03-01 43.15 43.47 43.01 43.22 0.2M
2021-02-26 42.88 42.89 42.29 42.44 0.3M
2021-02-25 43.80 43.93 42.96 43.02 0.5M
2021-02-24 43.27 43.61 43.11 43.56 0.2M
2021-02-23 43.29 43.74 43.09 43.64 0.3M
2021-02-22 43.00 43.43 42.99 43.09 0.3M
2021-02-19 43.49 43.76 43.38 43.54 0.2M
2021-02-18 43.19 43.27 42.97 43.20 0.2M
2021-02-17 43.16 43.32 43.00 43.31 0.4M
2021-02-16 43.06 43.30 43.04 43.16 0.2M
2021-02-12 42.57 42.85 42.50 42.82 0.2M
2021-02-11 42.95 43.00 42.66 42.77 0.3M
2021-02-10 42.88 42.88 42.42 42.52 0.3M
2021-02-09 42.32 42.61 42.30 42.50 0.3M
2021-02-08 42.27 42.62 42.27 42.60 0.2M
2021-02-05 42.05 42.25 41.94 42.19 0.2M
2021-02-04 41.82 41.86 41.55 41.77 0.2M
2021-02-03 41.70 41.78 41.50 41.66 0.3M
2021-02-02 41.74 41.74 41.46 41.57 0.2M
2021-02-01 41.02 41.30 40.91 41.20 0.4M
2021-01-29 40.79 40.90 40.43 40.61 0.3M
2021-01-28 41.48 41.78 41.40 41.58 0.3M
2021-01-27 41.73 41.89 41.44 41.62 0.3M
2021-01-26 42.25 42.40 42.15 42.27 0.3M
2021-01-25 42.13 42.25 41.87 42.15 0.3M
2021-01-22 42.19 42.35 42.05 42.29 0.2M
2021-01-21 43.04 43.04 42.72 42.82 0.2M
2021-01-20 43.07 43.09 42.88 42.99 0.4M
2021-01-19 43.20 43.20 42.90 42.98 0.2M
2021-01-15 42.98 43.10 42.66 42.74 0.5M
2021-01-14 43.45 43.64 43.30 43.55 0.6M
2021-01-13 42.98 43.09 42.91 42.96 0.3M
2021-01-12 42.75 43.07 42.67 43.00 0.3M
2021-01-11 42.55 42.80 42.42 42.64 0.2M
2021-01-08 42.99 43.16 42.69 43.16 0.3M
2021-01-07 42.33 42.50 42.19 42.44 0.2M
2021-01-06 41.85 42.40 41.85 42.12 0.3M
2021-01-05 41.73 42.21 41.73 42.12 0.3M
2021-01-04 41.80 41.99 41.35 41.43 0.3M