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
2022-12-30 35.79 35.96 35.50 35.64 0.4M
2022-12-29 35.92 36.04 35.82 35.99 0.4M
2022-12-28 35.88 35.98 35.51 35.51 0.6M
2022-12-27 35.78 36.20 35.73 36.10 0.4M
2022-12-23 35.53 35.77 35.53 35.76 0.4M
2022-12-22 35.96 36.00 35.65 35.86 0.5M
2022-12-21 35.87 36.08 35.79 36.05 0.3M
2022-12-20 35.67 35.87 35.67 35.74 0.3M
2022-12-19 35.72 35.77 35.55 35.61 0.3M
2022-12-16 35.68 35.79 35.54 35.70 0.2M
2022-12-15 36.00 36.19 35.59 35.73 0.6M
2022-12-14 36.26 36.38 36.01 36.30 0.6M
2022-12-13 36.76 36.82 36.36 36.38 0.5M
2022-12-12 36.30 36.38 36.00 36.38 0.3M
2022-12-09 36.52 36.65 36.35 36.45 0.5M
2022-12-08 36.42 36.65 36.28 36.33 0.5M
2022-12-07 36.39 36.57 36.30 36.39 0.4M
2022-12-06 36.76 36.87 36.38 36.47 1.1M
2022-12-05 37.00 37.10 36.60 36.65 0.4M
2022-12-02 36.77 37.05 36.71 37.01 0.4M
2022-12-01 37.14 37.25 36.85 37.01 0.2M
2022-11-30 36.91 37.22 36.65 37.16 0.7M
2022-11-29 36.15 36.35 36.11 36.30 0.7M
2022-11-28 35.52 35.78 35.50 35.50 0.2M
2022-11-25 35.82 35.92 35.77 35.79 0.1M
2022-11-23 35.37 35.70 35.37 35.67 0.5M
2022-11-22 35.14 35.33 35.13 35.29 0.2M
2022-11-21 34.99 35.03 34.77 35.02 0.4M
2022-11-18 35.21 35.23 35.00 35.08 0.2M
2022-11-17 34.77 35.29 34.70 35.26 0.5M
2022-11-16 35.56 35.61 35.25 35.32 0.4M
2022-11-15 36.21 36.29 35.71 35.96 0.4M
2022-11-14 35.51 35.81 35.36 35.61 0.3M
2022-11-11 35.27 35.64 35.19 35.60 0.3M
2022-11-10 34.53 34.79 34.31 34.78 0.4M
2022-11-09 34.02 34.17 33.64 33.70 0.3M
2022-11-08 33.79 34.10 33.70 33.93 0.6M
2022-11-07 33.91 33.96 33.66 33.71 0.3M
2022-11-04 33.56 33.74 33.36 33.69 0.8M
2022-11-03 32.19 32.57 32.17 32.50 0.6M
2022-11-02 32.51 33.02 32.29 32.29 0.7M
2022-11-01 32.62 32.68 32.34 32.51 0.7M
2022-10-31 31.87 32.16 31.80 32.14 0.6M
2022-10-28 32.50 32.65 32.39 32.65 0.2M
2022-10-27 32.77 33.06 32.73 32.79 0.4M
2022-10-26 32.56 33.13 32.52 32.86 0.4M
2022-10-25 32.28 32.73 32.28 32.70 0.4M
2022-10-24 32.75 32.75 32.38 32.48 0.3M
2022-10-21 32.94 33.70 32.94 33.67 0.3M
2022-10-20 32.96 33.39 32.96 33.05 0.5M
2022-10-19 32.78 33.04 32.72 32.84 0.4M
2022-10-18 33.20 33.25 32.79 33.02 0.7M
2022-10-17 32.91 33.21 32.91 33.05 0.5M
2022-10-14 33.04 33.08 32.33 32.35 0.3M
2022-10-13 32.22 33.25 32.15 33.07 0.3M
2022-10-12 32.89 32.98 32.79 32.85 0.5M
2022-10-11 33.09 33.35 32.90 32.97 0.4M
2022-10-10 33.63 33.63 33.30 33.37 0.3M
2022-10-07 33.93 34.02 33.57 33.63 0.2M
2022-10-06 34.17 34.35 34.03 34.11 0.6M
2022-10-05 34.17 34.45 34.03 34.37 0.3M
2022-10-04 34.12 34.38 34.07 34.22 0.6M
2022-10-03 33.06 33.57 33.00 33.52 0.4M
2022-09-30 32.37 32.76 32.37 32.53 0.4M
2022-09-29 32.47 32.47 32.12 32.43 1.0M
2022-09-28 32.52 32.95 32.42 32.78 1.1M
2022-09-27 32.91 33.05 32.57 32.68 0.7M
2022-09-26 33.05 33.20 32.72 32.83 1.1M
2022-09-23 35.41 35.41 34.92 35.08 0.4M
2022-09-22 36.09 36.23 35.89 36.09 0.5M
2022-09-21 36.31 36.41 35.92 35.99 0.4M
2022-09-20 36.29 36.45 36.19 36.34 0.2M
2022-09-19 36.01 36.62 36.01 36.58 0.2M
2022-09-16 36.13 36.36 36.06 36.31 0.3M
2022-09-15 36.53 36.81 36.45 36.53 0.4M
2022-09-14 36.81 36.91 36.58 36.71 0.3M
2022-09-13 36.91 37.16 36.55 36.59 0.5M
2022-09-12 37.55 37.76 37.54 37.70 0.2M
2022-09-09 36.95 37.31 36.95 37.28 0.5M
2022-09-08 36.34 36.50 36.22 36.49 0.4M
2022-09-07 36.14 36.54 36.02 36.52 0.2M
2022-09-06 36.50 36.53 36.24 36.29 0.3M
2022-09-02 36.56 36.77 36.34 36.39 0.3M
2022-09-01 36.43 36.51 36.14 36.46 0.4M
2022-08-31 36.85 36.96 36.64 36.64 0.5M
2022-08-30 37.33 37.33 36.64 36.80 0.4M
2022-08-29 37.39 37.55 37.30 37.31 0.2M
2022-08-26 37.97 38.05 37.48 37.50 0.3M
2022-08-25 37.55 37.81 37.51 37.78 0.2M
2022-08-24 37.28 37.52 37.24 37.32 0.2M
2022-08-23 37.11 37.55 37.11 37.44 0.2M
2022-08-22 36.97 37.08 36.88 36.97 0.4M
2022-08-19 37.19 37.19 36.98 37.10 0.2M
2022-08-18 37.50 37.50 37.23 37.39 0.5M
2022-08-17 37.41 37.71 37.40 37.63 0.2M
2022-08-16 37.58 37.81 37.58 37.75 0.2M
2022-08-15 37.45 37.67 37.38 37.56 0.2M
2022-08-12 37.58 38.02 37.58 37.99 0.2M
2022-08-11 37.66 37.90 37.49 37.53 0.6M
2022-08-10 37.37 37.45 37.25 37.40 0.3M
2022-08-09 37.06 37.19 36.89 36.98 0.3M
2022-08-08 36.82 36.96 36.79 36.86 0.2M
2022-08-05 36.09 36.55 36.09 36.51 0.2M
2022-08-04 36.09 36.32 36.02 36.22 0.4M
2022-08-03 36.07 36.23 35.82 36.00 0.3M
2022-08-02 36.16 36.39 35.96 36.13 0.5M
2022-08-01 36.44 36.69 36.31 36.35 0.3M
2022-07-29 36.40 36.80 36.37 36.79 0.5M
2022-07-28 36.65 36.69 36.32 36.65 0.3M
2022-07-27 36.16 36.54 36.03 36.45 0.3M
2022-07-26 36.12 36.24 35.90 35.99 0.4M
2022-07-25 35.90 36.06 35.84 36.06 0.3M
2022-07-22 35.72 35.79 35.45 35.51 0.4M
2022-07-21 35.28 35.54 35.17 35.50 0.3M
2022-07-20 35.45 35.50 35.27 35.41 0.3M
2022-07-19 35.58 35.69 35.53 35.60 0.4M
2022-07-18 35.48 35.67 35.19 35.24 0.7M
2022-07-15 34.80 35.04 34.57 35.04 0.3M
2022-07-14 35.00 35.04 34.61 34.91 0.4M
2022-07-13 35.32 35.74 35.27 35.60 0.3M
2022-07-12 35.79 35.85 35.60 35.77 0.3M
2022-07-11 36.00 36.02 35.79 35.84 0.3M
2022-07-08 36.57 36.63 36.34 36.57 0.3M
2022-07-07 36.32 36.65 36.32 36.53 0.3M
2022-07-06 35.91 35.99 35.58 35.92 0.5M
2022-07-05 36.02 36.24 35.78 36.24 0.3M
2022-07-01 36.61 36.81 36.33 36.77 0.3M
2022-06-30 36.87 37.15 36.69 37.03 0.5M
2022-06-29 37.70 37.70 37.22 37.36 0.9M
2022-06-28 37.94 38.05 37.33 37.33 2.2M
2022-06-27 37.48 37.68 37.40 37.54 0.3M
2022-06-24 36.98 37.26 36.83 37.22 0.4M
2022-06-23 37.97 37.99 37.41 37.63 0.4M
2022-06-22 37.86 38.11 37.61 37.88 0.5M
2022-06-21 38.47 38.56 38.33 38.39 0.3M
2022-06-17 38.24 38.39 37.89 38.12 0.4M
2022-06-16 38.45 38.45 38.08 38.31 0.5M
2022-06-15 39.07 39.71 38.91 39.43 0.6M
2022-06-14 38.91 39.02 38.61 38.80 0.7M
2022-06-13 38.95 39.08 38.56 38.71 0.6M
2022-06-10 39.83 39.96 39.62 39.81 0.4M
2022-06-09 40.76 40.79 40.31 40.31 0.3M
2022-06-08 41.32 41.35 40.92 40.95 0.3M
2022-06-07 41.09 41.47 41.09 41.44 0.4M
2022-06-06 41.83 41.86 41.34 41.36 0.2M
2022-06-03 41.70 41.74 41.40 41.51 0.2M
2022-06-02 41.66 42.02 41.56 41.98 0.2M
2022-06-01 41.87 41.90 41.35 41.55 0.4M
2022-05-31 41.95 42.06 41.59 41.66 0.5M
2022-05-27 41.48 41.64 41.43 41.56 0.6M
2022-05-26 40.75 41.32 40.75 41.24 0.6M
2022-05-25 40.46 40.94 40.45 40.82 0.3M
2022-05-24 40.42 40.75 40.18 40.68 0.5M
2022-05-23 40.67 40.94 40.60 40.83 0.4M
2022-05-20 40.19 40.29 39.78 40.25 0.3M
2022-05-19 39.46 40.01 39.46 39.90 0.3M
2022-05-18 39.59 39.73 39.07 39.13 0.2M
2022-05-17 39.94 40.04 39.71 39.99 0.3M
2022-05-16 39.15 39.46 39.12 39.38 0.4M
2022-05-13 38.73 39.23 38.72 39.16 0.3M
2022-05-12 38.34 38.69 38.11 38.45 0.6M
2022-05-11 38.94 39.31 38.76 38.80 0.5M
2022-05-10 39.23 39.25 38.57 38.85 0.5M
2022-05-09 39.12 39.36 38.85 38.90 0.6M
2022-05-06 39.90 40.16 39.58 39.92 0.5M
2022-05-05 40.81 40.81 39.85 40.23 0.7M
2022-05-04 40.75 41.63 40.57 41.59 0.8M
2022-05-03 40.85 41.04 40.74 41.00 0.4M
2022-05-02 40.54 40.65 39.99 40.47 0.3M
2022-04-29 41.51 41.71 40.81 40.81 0.4M
2022-04-28 40.89 41.26 40.59 41.15 0.6M
2022-04-27 40.35 40.76 40.26 40.59 0.8M
2022-04-26 40.67 40.69 40.13 40.15 0.4M
2022-04-25 40.80 41.00 40.38 40.97 0.4M
2022-04-22 42.20 42.30 41.49 41.49 0.5M
2022-04-21 43.00 43.09 42.17 42.33 0.3M
2022-04-20 43.12 43.22 42.88 43.05 0.5M
2022-04-19 43.26 43.37 43.12 43.28 0.4M
2022-04-18 43.45 43.77 43.42 43.64 0.2M
2022-04-14 43.81 43.81 43.57 43.74 0.2M
2022-04-13 43.79 44.04 43.79 44.04 0.2M
2022-04-12 44.06 44.06 43.57 43.63 0.2M
2022-04-11 43.96 44.02 43.77 43.85 0.2M
2022-04-08 44.08 44.29 43.98 44.20 0.2M
2022-04-07 43.75 44.03 43.57 43.89 0.2M
2022-04-06 44.22 44.29 43.82 44.02 0.3M
2022-04-05 44.85 44.86 44.16 44.21 0.1M
2022-04-04 44.89 44.95 44.79 44.95 0.2M
2022-04-01 44.37 44.57 44.23 44.57 0.2M
2022-03-31 43.87 44.02 43.73 43.76 0.4M
2022-03-30 43.83 44.00 43.77 43.89 0.2M
2022-03-29 43.67 43.72 43.42 43.70 0.2M
2022-03-28 43.35 43.38 43.11 43.34 0.3M
2022-03-25 43.43 43.54 43.32 43.48 0.2M
2022-03-24 43.67 44.00 43.65 43.92 0.2M
2022-03-23 43.33 43.78 43.33 43.58 0.3M
2022-03-22 43.54 43.61 43.38 43.50 0.3M
2022-03-21 43.06 43.25 42.97 43.25 0.4M
2022-03-18 42.57 43.31 42.45 43.27 0.2M
2022-03-17 42.28 42.72 42.06 42.68 0.3M
2022-03-16 41.59 42.26 41.28 42.19 0.3M
2022-03-15 40.46 40.67 40.23 40.62 0.8M
2022-03-14 41.69 41.79 41.00 41.08 0.6M
2022-03-11 42.58 42.58 41.88 41.92 0.6M
2022-03-10 41.80 42.40 41.80 42.29 0.4M
2022-03-09 42.10 42.39 42.01 42.24 0.4M
2022-03-08 42.46 42.47 41.97 42.01 0.8M
2022-03-07 43.41 43.46 42.40 42.48 0.5M
2022-03-04 43.31 43.64 43.14 43.64 0.9M
2022-03-03 43.76 44.04 43.55 43.79 1.5M
2022-03-02 43.29 43.62 42.97 43.48 0.8M
2022-03-01 43.91 44.23 43.07 43.32 0.6M
2022-02-28 44.14 44.51 44.01 44.29 1.0M
2022-02-25 44.85 45.60 44.77 45.46 0.3M
2022-02-24 43.85 44.78 43.58 44.78 0.8M
2022-02-23 46.52 46.52 46.03 46.12 0.7M
2022-02-22 46.48 46.78 46.27 46.65 0.4M
2022-02-18 46.94 47.01 46.73 46.81 0.4M
2022-02-17 47.12 47.15 46.70 46.87 0.3M
2022-02-16 47.07 47.66 47.07 47.47 0.5M
2022-02-15 46.82 46.93 46.57 46.93 0.4M
2022-02-14 46.85 46.85 46.41 46.66 0.3M
2022-02-11 47.30 47.57 46.80 46.89 0.4M
2022-02-10 46.96 47.55 46.95 47.12 0.5M
2022-02-09 46.77 47.06 46.71 47.05 0.5M
2022-02-08 46.21 46.59 46.21 46.59 0.5M
2022-02-07 45.72 46.17 45.70 46.02 1.3M
2022-02-04 45.19 45.55 45.09 45.44 0.2M
2022-02-03 45.04 45.37 45.02 45.23 0.2M
2022-02-02 45.54 45.62 45.21 45.51 0.3M
2022-02-01 45.25 45.52 45.10 45.52 0.2M
2022-01-31 44.71 45.15 44.71 45.12 0.3M
2022-01-28 44.54 44.54 44.15 44.54 0.4M
2022-01-27 44.77 44.86 44.39 44.49 0.3M
2022-01-26 44.99 45.29 44.40 44.55 0.5M
2022-01-25 44.33 44.83 44.03 44.69 0.6M
2022-01-24 44.35 44.54 43.72 44.54 0.8M
2022-01-21 45.47 45.47 45.01 45.01 0.9M
2022-01-20 45.76 45.91 45.32 45.40 0.4M
2022-01-19 45.38 45.45 45.19 45.24 0.2M
2022-01-18 44.45 44.70 44.37 44.57 0.3M
2022-01-14 44.79 45.13 44.69 45.12 0.2M
2022-01-13 45.32 45.36 45.09 45.16 0.2M
2022-01-12 45.03 45.37 45.00 45.36 0.2M
2022-01-11 44.32 44.83 44.23 44.82 0.2M
2022-01-10 44.08 44.18 43.82 44.02 0.4M
2022-01-07 43.68 44.15 43.68 44.11 0.2M
2022-01-06 43.39 43.61 43.32 43.47 0.1M
2022-01-05 43.77 43.96 43.26 43.30 0.2M
2022-01-04 43.44 43.73 43.36 43.59 0.1M
2022-01-03 43.37 43.49 43.25 43.45 0.2M