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
2025-09-26 45.51 45.72 45.50 45.63 0.6M
2025-09-25 45.58 45.64 45.38 45.49 0.2M
2025-09-24 46.86 46.98 46.77 46.80 0.1M
2025-09-23 47.01 47.23 46.98 47.16 0.2M
2025-09-22 47.00 47.11 46.86 47.04 0.2M
2025-09-19 47.18 47.20 47.07 47.13 0.3M
2025-09-18 47.25 47.27 47.11 47.26 0.1M
2025-09-17 47.54 47.89 47.40 47.56 0.3M
2025-09-16 47.41 47.49 47.28 47.47 0.2M
2025-09-15 47.32 47.37 47.21 47.32 0.2M
2025-09-12 47.11 47.25 47.08 47.10 0.1M
2025-09-11 47.02 47.30 46.70 47.29 0.3M
2025-09-10 46.91 47.00 46.81 46.91 0.1M
2025-09-09 46.69 46.78 46.59 46.66 0.2M
2025-09-08 46.51 46.59 46.30 46.52 0.1M
2025-09-05 46.50 46.58 46.27 46.40 0.1M
2025-09-04 45.89 46.07 45.81 46.06 0.1M
2025-09-03 45.93 45.98 45.80 45.97 0.2M
2025-09-02 45.61 45.84 45.54 45.84 0.1M
2025-08-29 46.10 46.10 45.97 46.06 0.2M
2025-08-28 46.25 46.46 46.25 46.40 0.1M
2025-08-27 45.80 46.12 45.80 46.10 0.1M
2025-08-26 46.21 46.30 46.17 46.30 0.2M
2025-08-25 46.51 46.61 46.37 46.39 0.1M
2025-08-22 46.09 46.73 46.09 46.69 0.1M
2025-08-21 46.06 46.09 45.93 46.02 0.1M
2025-08-20 46.03 46.10 45.91 46.09 0.2M
2025-08-19 46.14 46.19 45.94 46.04 0.1M
2025-08-18 46.18 46.28 46.16 46.27 0.1M
2025-08-15 46.25 46.29 46.16 46.16 0.1M
2025-08-14 46.21 46.33 46.16 46.26 0.1M
2025-08-13 46.57 46.71 46.56 46.71 0.1M
2025-08-12 46.19 46.52 46.17 46.47 0.1M
2025-08-11 45.91 46.04 45.84 45.91 0.1M
2025-08-08 46.07 46.23 46.07 46.11 0.2M
2025-08-07 46.14 46.20 45.98 46.18 0.1M
2025-08-06 45.91 45.96 45.72 45.83 0.1M
2025-08-05 45.69 45.72 45.57 45.70 0.1M
2025-08-04 45.50 45.50 45.34 45.38 0.1M
2025-08-01 45.28 45.28 44.92 45.07 0.1M
2025-07-31 45.14 45.23 44.99 45.07 0.2M
2025-07-30 45.63 45.71 45.44 45.49 0.1M
2025-07-29 45.65 45.75 45.63 45.71 0.2M
2025-07-28 45.87 45.89 45.69 45.76 0.1M
2025-07-25 46.14 46.19 46.04 46.18 0.2M
2025-07-24 46.48 46.66 46.37 46.42 0.1M
2025-07-23 46.38 46.66 46.37 46.65 0.1M
2025-07-22 46.08 46.19 46.01 46.19 0.2M
2025-07-21 46.04 46.28 46.04 46.14 0.1M
2025-07-18 46.10 46.11 45.82 45.82 0.1M
2025-07-17 45.69 45.91 45.68 45.90 0.1M
2025-07-16 45.62 45.87 45.50 45.86 0.2M
2025-07-15 45.89 45.89 45.59 45.68 0.1M
2025-07-14 45.90 46.00 45.81 45.95 0.2M
2025-07-11 45.85 45.95 45.77 45.92 0.2M
2025-07-10 45.90 46.06 45.84 45.98 0.1M
2025-07-09 45.83 45.83 45.61 45.65 0.1M
2025-07-08 45.76 45.79 45.60 45.73 0.3M
2025-07-07 45.80 45.90 45.49 45.59 0.2M
2025-07-03 46.06 46.20 46.06 46.16 0.1M
2025-07-02 45.60 45.96 45.58 45.93 0.1M
2025-07-01 45.39 45.49 45.30 45.45 0.2M
2025-06-30 45.08 45.29 45.02 45.29 0.1M
2025-06-27 45.11 45.22 45.00 45.14 0.2M
2025-06-26 45.20 45.36 45.19 45.25 0.5M
2025-06-25 44.83 44.96 44.77 44.87 0.2M
2025-06-24 45.21 45.52 45.20 45.52 0.2M
2025-06-23 44.41 44.78 44.36 44.78 0.3M
2025-06-20 44.85 44.85 44.52 44.57 0.1M
2025-06-18 44.90 45.04 44.82 44.86 0.3M
2025-06-17 45.20 45.29 44.85 44.90 0.2M
2025-06-16 45.41 45.59 45.31 45.44 0.2M
2025-06-13 44.80 44.99 44.78 44.86 0.2M
2025-06-12 45.29 45.48 45.22 45.47 0.4M
2025-06-11 45.25 45.38 45.12 45.23 0.4M
2025-06-10 45.00 45.17 44.96 45.09 0.1M
2025-06-09 44.58 44.83 44.52 44.77 0.1M
2025-06-06 44.44 44.58 44.39 44.55 0.2M
2025-06-05 44.49 44.49 44.28 44.30 0.1M
2025-06-04 44.29 44.38 44.24 44.31 0.2M
2025-06-03 43.98 44.15 43.88 44.12 0.2M
2025-06-02 43.81 43.93 43.70 43.91 0.1M
2025-05-30 43.93 43.93 43.64 43.76 0.2M
2025-05-29 44.30 44.30 44.04 44.16 0.2M
2025-05-28 44.15 44.20 44.04 44.13 0.3M
2025-05-27 44.12 44.19 44.07 44.15 0.2M
2025-05-23 43.84 44.25 43.84 44.07 0.3M
2025-05-22 44.09 44.14 43.90 44.01 0.2M
2025-05-21 44.38 44.38 44.05 44.08 0.3M
2025-05-20 43.99 44.14 43.94 44.10 0.2M
2025-05-19 43.81 44.13 43.81 44.10 0.3M
2025-05-16 44.01 44.06 43.84 44.04 0.2M
2025-05-15 44.10 44.14 43.96 44.06 0.3M
2025-05-14 44.00 44.10 43.88 43.94 0.3M
2025-05-13 43.33 43.86 43.33 43.66 0.2M
2025-05-12 43.53 43.53 43.28 43.46 0.2M
2025-05-09 43.16 43.19 43.00 43.07 0.2M
2025-05-08 42.84 42.92 42.63 42.63 0.2M
2025-05-07 42.71 42.71 42.49 42.56 0.2M
2025-05-06 42.74 43.00 42.73 42.88 0.2M
2025-05-05 43.24 43.41 43.06 43.06 0.2M
2025-05-02 42.88 42.97 42.73 42.88 0.3M
2025-05-01 41.97 42.01 41.82 41.88 0.2M
2025-04-30 42.13 42.20 41.71 41.97 0.2M
2025-04-29 42.09 42.35 42.05 42.06 0.2M
2025-04-28 42.03 42.20 41.89 42.06 0.1M
2025-04-25 41.92 41.96 41.63 41.88 0.2M
2025-04-24 41.67 42.00 41.67 41.95 0.2M
2025-04-23 41.58 41.87 41.34 41.39 0.1M
2025-04-22 41.09 41.37 41.00 41.19 0.2M
2025-04-21 40.84 40.94 40.53 40.71 0.4M
2025-04-17 40.68 40.98 40.68 40.77 0.2M
2025-04-16 40.52 40.82 40.45 40.56 0.2M
2025-04-15 40.95 40.95 40.60 40.66 0.2M
2025-04-14 40.50 40.78 40.30 40.64 0.2M
2025-04-11 39.75 40.32 39.69 40.26 0.3M
2025-04-10 39.37 39.57 38.76 39.28 0.4M
2025-04-09 37.31 39.80 37.31 39.57 0.4M
2025-04-08 38.91 38.93 37.25 37.51 0.8M
2025-04-07 38.06 39.23 37.85 38.12 0.4M
2025-04-04 40.56 40.56 39.42 39.64 0.5M
2025-04-03 41.65 41.87 41.50 41.52 0.3M
2025-04-02 42.11 42.33 42.11 42.26 0.4M
2025-04-01 42.04 42.39 42.01 42.33 0.3M
2025-03-31 41.83 42.15 41.70 42.08 0.2M
2025-03-28 42.29 42.38 41.92 42.05 0.2M
2025-03-27 42.51 42.70 42.50 42.55 0.4M
2025-03-26 42.67 42.70 42.44 42.57 0.4M
2025-03-25 43.10 43.25 43.06 43.13 0.2M
2025-03-24 42.97 43.05 42.80 42.88 0.2M
2025-03-21 42.75 42.92 42.72 42.90 0.2M
2025-03-20 42.87 43.03 42.86 42.96 0.2M
2025-03-19 43.02 43.31 43.02 43.18 0.2M
2025-03-18 43.15 43.18 42.98 43.13 0.3M
2025-03-17 43.14 43.39 42.95 43.35 0.2M
2025-03-14 42.50 42.83 42.48 42.83 0.2M
2025-03-13 41.84 42.12 41.78 42.10 0.1M
2025-03-12 41.91 42.02 41.74 42.00 0.4M
2025-03-11 41.78 41.91 41.54 41.75 0.4M
2025-03-10 41.83 41.90 41.46 41.66 0.4M
2025-03-07 42.13 42.35 42.03 42.32 0.2M
2025-03-06 42.17 42.33 42.10 42.11 0.3M
2025-03-05 41.97 42.33 41.90 42.29 0.3M
2025-03-04 41.34 41.73 41.18 41.47 0.3M
2025-03-03 41.56 41.72 41.12 41.23 0.4M
2025-02-28 41.31 41.36 41.01 41.24 0.4M
2025-02-27 42.04 42.04 41.56 41.60 0.3M
2025-02-26 42.30 42.46 42.16 42.22 0.3M
2025-02-25 42.24 42.25 42.09 42.18 0.2M
2025-02-24 42.44 42.46 42.26 42.29 0.3M
2025-02-21 42.59 42.64 42.24 42.30 0.3M
2025-02-20 42.47 42.63 42.44 42.59 0.2M
2025-02-19 42.34 42.42 42.27 42.34 0.2M
2025-02-18 42.44 42.54 42.41 42.47 0.2M
2025-02-14 42.38 42.38 42.13 42.22 0.3M
2025-02-13 41.62 41.98 41.59 41.97 0.2M
2025-02-12 41.46 41.87 41.46 41.70 0.5M
2025-02-11 41.40 41.55 41.40 41.51 0.3M
2025-02-10 41.44 41.54 41.43 41.51 0.2M
2025-02-07 41.58 41.68 41.27 41.28 0.2M
2025-02-06 41.42 41.48 41.34 41.46 0.2M
2025-02-05 41.35 41.47 41.33 41.38 0.3M
2025-02-04 41.39 41.61 41.32 41.52 0.3M
2025-02-03 40.61 41.34 40.61 41.15 0.4M
2025-01-31 41.59 41.62 41.19 41.23 0.4M
2025-01-30 41.30 41.70 41.30 41.53 0.4M
2025-01-29 41.28 41.35 41.11 41.14 0.3M
2025-01-28 41.20 41.31 40.97 41.27 0.2M
2025-01-27 41.19 41.32 41.14 41.28 0.3M
2025-01-24 41.45 41.51 41.29 41.39 0.4M
2025-01-23 41.09 41.29 41.03 41.19 0.4M
2025-01-22 41.10 41.14 41.00 41.00 0.2M
2025-01-21 40.95 41.07 40.81 41.01 0.3M
2025-01-17 40.66 40.89 40.55 40.63 0.4M
2025-01-16 40.46 40.53 40.39 40.41 0.3M
2025-01-15 40.43 40.56 40.35 40.51 0.3M
2025-01-14 39.84 40.07 39.84 40.03 0.3M
2025-01-13 39.51 39.68 39.51 39.65 0.3M
2025-01-10 39.87 39.92 39.75 39.75 0.7M
2025-01-08 40.30 40.38 40.19 40.30 0.7M
2025-01-07 40.75 40.78 40.40 40.44 0.3M
2025-01-06 40.45 40.79 40.38 40.54 0.3M
2025-01-03 40.42 40.50 40.34 40.43 0.3M
2025-01-02 40.37 40.46 40.26 40.31 0.4M