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
2024-12-31 40.57 40.64 40.43 40.49 0.3M
2024-12-30 40.66 40.66 40.46 40.55 0.4M
2024-12-27 40.68 40.87 40.68 40.74 0.6M
2024-12-26 40.90 41.04 40.84 40.96 0.2M
2024-12-24 41.08 41.19 41.00 41.19 0.1M
2024-12-23 40.90 41.06 40.81 40.99 0.4M
2024-12-20 40.58 41.02 40.58 40.86 0.4M
2024-12-19 40.82 40.92 40.60 40.63 0.3M
2024-12-18 41.27 41.35 40.39 40.39 0.4M
2024-12-17 41.22 41.46 41.15 41.34 0.3M
2024-12-16 41.74 41.74 41.45 41.46 0.3M
2024-12-13 41.84 41.84 41.65 41.72 0.1M
2024-12-12 42.21 42.21 41.85 41.92 0.3M
2024-12-11 42.23 42.33 42.06 42.25 0.2M
2024-12-10 42.26 42.37 42.10 42.11 0.2M
2024-12-09 42.48 42.80 42.48 42.54 0.4M
2024-12-06 41.98 42.03 41.72 41.77 0.2M
2024-12-05 41.80 41.91 41.75 41.85 0.2M
2024-12-04 41.67 41.75 41.58 41.63 0.5M
2024-12-03 41.52 41.53 41.20 41.48 0.3M
2024-12-02 41.33 41.44 41.21 41.37 0.2M
2024-11-29 41.04 41.50 41.00 41.48 0.1M
2024-11-27 41.48 41.56 41.19 41.32 0.3M
2024-11-26 41.43 41.49 41.26 41.31 0.3M
2024-11-25 41.64 41.67 41.37 41.43 0.2M
2024-11-22 41.26 41.42 41.26 41.39 0.2M
2024-11-21 41.36 41.44 41.26 41.40 0.3M
2024-11-20 41.35 41.36 41.17 41.36 0.2M
2024-11-19 41.33 41.55 41.33 41.45 0.2M
2024-11-18 41.25 41.55 41.23 41.49 0.2M
2024-11-15 40.99 41.09 40.92 40.96 0.2M
2024-11-14 41.08 41.10 40.82 40.84 0.4M
2024-11-13 41.07 41.21 41.00 41.05 0.4M
2024-11-12 41.21 41.42 41.10 41.22 0.2M
2024-11-11 41.89 41.90 41.71 41.80 0.2M
2024-11-08 42.43 42.47 41.91 42.11 0.5M
2024-11-07 43.05 43.27 43.03 43.18 0.2M
2024-11-06 42.06 42.37 41.88 42.26 0.4M
2024-11-05 42.68 42.87 42.61 42.83 0.1M
2024-11-04 42.59 42.67 42.43 42.45 0.2M
2024-11-01 42.77 42.77 42.28 42.32 0.2M
2024-10-31 42.38 42.38 42.10 42.27 0.2M
2024-10-30 42.41 42.53 42.30 42.39 0.2M
2024-10-29 42.85 42.85 42.65 42.66 0.2M
2024-10-28 42.90 43.03 42.87 42.96 0.2M
2024-10-25 42.87 43.11 42.79 42.87 0.2M
2024-10-24 42.99 43.02 42.79 43.00 0.1M
2024-10-23 43.00 43.07 42.78 42.94 0.3M
2024-10-22 43.24 43.33 43.19 43.26 0.3M
2024-10-21 43.33 43.34 43.07 43.26 0.2M
2024-10-18 43.85 43.85 43.49 43.55 0.8M
2024-10-17 43.41 43.43 43.23 43.33 0.2M
2024-10-16 43.56 43.84 43.56 43.76 0.9M
2024-10-15 43.94 43.94 43.38 43.45 0.2M
2024-10-14 44.09 44.33 43.96 44.25 0.2M
2024-10-11 43.72 44.24 43.72 44.20 0.2M
2024-10-10 43.75 43.93 43.51 43.87 0.2M
2024-10-09 43.17 43.58 43.17 43.49 0.3M
2024-10-08 44.08 44.08 43.61 43.90 0.2M
2024-10-07 44.98 45.20 44.90 45.12 0.2M
2024-10-04 44.65 44.85 44.54 44.84 0.2M
2024-10-03 44.00 44.37 43.99 44.28 0.2M
2024-10-02 44.83 44.83 44.52 44.76 0.6M
2024-10-01 44.23 44.23 43.78 44.14 0.6M
2024-09-30 44.30 44.31 43.86 44.01 0.4M
2024-09-27 45.07 45.09 44.72 44.73 0.5M
2024-09-26 45.32 45.32 44.82 45.04 0.6M
2024-09-25 44.27 44.32 43.96 43.99 0.3M
2024-09-24 44.91 45.47 44.91 45.39 0.5M
2024-09-23 43.60 43.85 43.59 43.74 0.2M
2024-09-20 43.50 43.53 43.26 43.32 0.2M
2024-09-19 43.48 43.67 43.28 43.58 0.2M
2024-09-18 43.10 43.46 42.87 42.92 0.2M
2024-09-17 43.26 43.31 43.03 43.16 0.2M
2024-09-16 43.12 43.15 42.91 43.08 0.2M
2024-09-13 42.84 42.93 42.78 42.82 0.1M
2024-09-12 42.28 42.59 42.21 42.59 0.2M
2024-09-11 42.02 42.31 41.62 42.29 0.3M
2024-09-10 42.23 42.35 41.91 42.18 0.5M
2024-09-09 42.30 42.49 42.27 42.40 0.3M
2024-09-06 43.01 43.05 42.19 42.21 0.5M
2024-09-05 42.90 43.06 42.78 42.90 0.3M
2024-09-04 43.06 43.21 42.79 42.91 0.3M
2024-09-03 43.54 43.56 42.97 43.05 0.2M
2024-08-30 44.13 44.13 43.81 43.99 0.3M
2024-08-29 44.30 44.43 44.22 44.24 0.2M
2024-08-28 44.35 44.42 44.13 44.25 0.2M
2024-08-27 44.38 44.58 44.38 44.54 0.1M
2024-08-26 44.39 44.54 44.33 44.43 0.2M
2024-08-23 44.00 44.46 43.96 44.37 0.3M
2024-08-22 43.85 43.87 43.40 43.45 0.3M
2024-08-21 44.04 44.15 44.01 44.08 0.2M
2024-08-20 44.21 44.26 44.02 44.08 0.5M
2024-08-19 44.21 44.58 44.04 44.50 0.2M
2024-08-16 43.50 43.79 43.50 43.75 0.2M
2024-08-15 43.15 43.48 43.14 43.39 0.2M
2024-08-14 43.07 43.07 42.85 42.94 0.2M
2024-08-13 42.72 43.02 42.64 42.98 0.3M
2024-08-12 42.50 42.64 42.40 42.50 0.4M
2024-08-09 42.04 42.18 41.85 42.12 0.2M
2024-08-08 41.59 41.95 41.44 41.93 0.3M
2024-08-07 41.65 41.73 41.11 41.15 0.3M
2024-08-06 40.26 40.88 40.21 40.59 0.3M
2024-08-05 39.52 40.67 39.36 40.48 0.4M
2024-08-02 41.97 41.97 41.65 41.86 0.3M
2024-08-01 43.01 43.11 42.31 42.43 0.4M
2024-07-31 42.97 43.25 42.97 43.12 0.3M
2024-07-30 42.59 42.59 42.30 42.43 0.3M
2024-07-29 42.66 42.70 42.33 42.51 0.1M
2024-07-26 42.72 42.85 42.64 42.82 0.3M
2024-07-25 42.67 42.68 42.28 42.43 0.2M
2024-07-24 42.82 42.97 42.60 42.60 0.2M
2024-07-23 43.02 43.10 42.86 42.91 0.3M
2024-07-22 43.16 43.23 43.04 43.19 0.2M
2024-07-19 43.27 43.33 43.03 43.07 0.3M
2024-07-18 43.90 43.91 43.34 43.40 0.4M
2024-07-17 44.00 44.13 43.86 43.89 0.4M
2024-07-16 44.37 44.53 44.29 44.52 0.2M
2024-07-15 44.64 44.69 44.44 44.47 0.2M
2024-07-12 44.72 44.83 44.64 44.69 0.4M
2024-07-11 44.92 44.92 44.65 44.72 0.4M
2024-07-10 44.36 44.51 44.36 44.49 0.3M
2024-07-09 44.39 44.55 44.36 44.50 0.5M
2024-07-08 44.47 44.55 44.42 44.47 0.2M
2024-07-05 44.23 44.29 43.98 44.28 0.7M
2024-07-03 43.84 44.20 43.84 44.16 0.2M
2024-07-02 43.53 43.70 43.47 43.70 0.2M
2024-07-01 43.72 43.72 43.43 43.48 0.2M
2024-06-28 43.42 43.51 43.22 43.31 0.2M
2024-06-27 43.27 43.27 42.96 43.04 0.4M
2024-06-26 43.02 43.13 42.97 43.00 0.9M
2024-06-25 43.30 43.30 43.15 43.27 0.2M
2024-06-24 44.24 44.43 44.19 44.21 0.5M
2024-06-21 44.51 44.51 44.26 44.27 0.3M
2024-06-20 44.40 44.56 44.21 44.39 0.3M
2024-06-18 43.72 43.97 43.63 43.95 0.3M
2024-06-17 43.22 43.44 43.16 43.40 0.4M
2024-06-14 43.15 43.32 43.09 43.28 0.3M
2024-06-13 43.27 43.35 43.04 43.15 0.3M
2024-06-12 43.45 43.45 43.11 43.19 0.2M
2024-06-11 42.76 42.85 42.64 42.84 0.3M
2024-06-10 42.83 43.06 42.72 42.98 0.1M
2024-06-07 43.26 43.29 42.82 42.86 0.2M
2024-06-06 43.33 43.47 43.30 43.37 0.2M
2024-06-05 43.11 43.21 42.92 43.21 0.2M
2024-06-04 42.87 42.99 42.70 42.93 0.3M
2024-06-03 43.86 43.89 43.53 43.74 0.3M
2024-05-31 43.46 43.56 43.21 43.53 0.4M
2024-05-30 43.55 43.88 43.50 43.79 0.1M
2024-05-29 44.07 44.07 43.89 43.91 0.2M
2024-05-28 44.67 44.72 44.41 44.50 0.2M
2024-05-24 44.17 44.26 44.10 44.14 0.1M
2024-05-23 44.48 44.48 43.91 43.97 0.2M
2024-05-22 44.54 44.54 44.28 44.36 0.2M
2024-05-21 44.64 44.69 44.53 44.58 0.2M
2024-05-20 44.49 44.68 44.49 44.59 0.2M
2024-05-17 44.43 44.64 44.38 44.60 0.2M
2024-05-16 44.37 44.47 44.31 44.37 0.2M
2024-05-15 43.99 44.16 43.78 44.13 0.2M
2024-05-14 43.85 43.96 43.84 43.93 0.3M
2024-05-13 44.00 44.09 43.84 43.93 0.2M
2024-05-10 43.94 43.94 43.68 43.72 0.2M
2024-05-09 43.11 43.41 43.10 43.41 0.6M
2024-05-08 43.04 43.28 43.04 43.25 0.1M
2024-05-07 43.13 43.16 43.00 43.04 0.2M
2024-05-06 43.15 43.24 43.13 43.19 0.1M
2024-05-03 43.14 43.16 42.87 43.15 0.4M
2024-05-02 42.28 42.65 42.15 42.61 0.5M
2024-05-01 41.95 42.31 41.84 41.89 0.2M
2024-04-30 42.04 42.15 41.84 41.86 0.2M
2024-04-29 42.17 42.42 42.15 42.42 0.3M
2024-04-26 41.75 41.93 41.75 41.91 0.3M
2024-04-25 41.08 41.55 41.08 41.49 0.2M
2024-04-24 41.43 41.45 41.23 41.38 0.1M
2024-04-23 41.13 41.42 41.08 41.36 0.2M
2024-04-22 40.95 41.32 40.92 41.28 0.2M
2024-04-19 41.11 41.28 41.09 41.23 0.2M
2024-04-18 41.32 41.44 41.07 41.19 0.2M
2024-04-17 41.30 41.34 40.98 41.07 0.5M
2024-04-16 41.02 41.11 40.86 40.93 0.3M
2024-04-15 41.94 41.94 41.54 41.61 0.2M
2024-04-12 42.15 42.16 41.70 41.77 0.3M
2024-04-11 42.61 42.68 42.41 42.58 0.3M
2024-04-10 42.62 42.66 42.42 42.56 0.2M
2024-04-09 42.92 42.97 42.74 42.88 0.2M
2024-04-08 42.48 42.66 42.48 42.61 0.2M
2024-04-05 42.04 42.25 42.00 42.21 0.2M
2024-04-04 42.65 42.77 42.19 42.22 0.2M
2024-04-03 42.11 42.39 42.04 42.28 0.2M
2024-04-02 42.10 42.25 42.06 42.14 0.3M
2024-04-01 41.75 41.93 41.61 41.67 0.4M
2024-03-28 41.78 41.89 41.76 41.84 1.0M
2024-03-27 41.65 41.82 41.63 41.82 0.2M
2024-03-26 41.70 41.70 41.56 41.57 0.2M
2024-03-25 41.61 41.78 41.61 41.71 0.3M
2024-03-22 41.67 41.72 41.57 41.63 0.2M
2024-03-21 42.30 42.41 42.18 42.20 0.3M
2024-03-20 41.74 42.22 41.65 42.21 0.5M
2024-03-19 41.68 41.85 41.61 41.76 0.2M
2024-03-18 41.94 42.02 41.73 41.80 0.2M
2024-03-15 41.90 41.91 41.71 41.72 0.6M
2024-03-14 42.11 42.14 41.83 41.94 0.2M
2024-03-13 42.19 42.24 42.11 42.18 0.3M
2024-03-12 42.29 42.33 42.09 42.33 0.3M
2024-03-11 42.06 42.18 42.03 42.06 0.2M
2024-03-08 42.32 42.39 42.15 42.20 0.4M
2024-03-07 42.48 42.68 42.45 42.63 0.4M
2024-03-06 42.18 42.37 42.14 42.23 0.3M
2024-03-05 41.74 41.85 41.56 41.63 0.4M
2024-03-04 41.82 41.88 41.72 41.75 0.2M
2024-03-01 41.59 41.69 41.34 41.66 0.2M
2024-02-29 41.38 41.49 41.25 41.31 0.3M
2024-02-28 41.60 41.60 41.19 41.27 0.2M
2024-02-27 41.81 41.88 41.75 41.82 0.4M
2024-02-26 41.75 41.76 41.61 41.67 0.2M
2024-02-23 41.94 41.98 41.83 41.93 0.2M
2024-02-22 41.86 41.93 41.70 41.86 0.3M
2024-02-21 41.40 41.48 41.31 41.41 0.5M
2024-02-20 41.48 41.49 41.27 41.39 0.3M
2024-02-16 40.88 41.11 40.85 41.01 0.3M
2024-02-15 40.50 40.72 40.39 40.71 0.3M
2024-02-14 40.42 40.48 40.31 40.45 0.4M
2024-02-13 40.32 40.40 39.85 40.02 0.3M
2024-02-12 40.49 40.89 40.49 40.74 0.4M
2024-02-09 40.63 40.63 40.32 40.54 0.3M
2024-02-08 40.73 40.73 40.49 40.55 0.4M
2024-02-07 40.70 40.84 40.66 40.76 0.4M
2024-02-06 40.46 40.78 40.39 40.75 0.4M
2024-02-05 40.17 40.17 39.87 40.07 0.9M
2024-02-02 40.19 40.23 40.02 40.12 0.2M
2024-02-01 40.26 40.43 40.21 40.35 0.2M
2024-01-31 40.12 40.46 40.07 40.16 0.6M
2024-01-30 39.85 40.00 39.74 39.97 0.3M
2024-01-29 40.13 40.13 39.88 40.11 0.2M
2024-01-26 39.86 39.98 39.83 39.93 0.3M
2024-01-25 39.76 39.86 39.57 39.74 0.5M
2024-01-24 39.46 39.67 39.36 39.40 0.7M
2024-01-23 38.62 38.80 38.54 38.78 0.3M
2024-01-22 38.59 38.70 38.52 38.58 0.3M
2024-01-19 38.65 38.85 38.55 38.82 0.2M
2024-01-18 38.39 38.56 38.33 38.43 0.3M
2024-01-17 38.37 38.41 38.22 38.38 0.4M
2024-01-16 39.26 39.26 38.86 38.92 0.3M
2024-01-12 39.97 39.97 39.63 39.73 0.3M
2024-01-11 39.58 39.61 39.27 39.51 0.3M
2024-01-10 39.58 39.66 39.45 39.50 0.3M
2024-01-09 39.81 39.89 39.65 39.68 0.3M
2024-01-08 39.88 40.13 39.83 40.11 0.3M
2024-01-05 40.10 40.38 40.08 40.18 0.3M
2024-01-04 40.07 40.22 39.98 40.03 0.2M
2024-01-03 39.89 40.18 39.89 40.08 0.2M
2024-01-02 40.35 40.46 40.13 40.23 0.5M