MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEM — WisdomTree Emerging Markets High Dividend Fund
NYSE ArcaWisdomTree Emerging Markets High Dividend Fund
$55.42
+0.52(+0.95%)
- O
- 55.29
- H
- 55.47
- L
- 55.07
- V
- 137.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.42
Period Return+34.55%
Period High$57.41
Period Low$41.00
Avg Daily Volume224.6K
Total Trading Days365
DEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.29 | $55.47 | $55.07 | $55.42 | +$0.52 | +0.95% | 137,149 | $55.25 | $55.07 $55.47 |
| Oct 1, 2026 | $54.98 | $55.12 | $54.65 | $54.90 | $-0.41 | -0.74% | 341,839 | $54.83 | $54.65 $55.12 |
| Sep 30, 2026 | $55.57 | $55.62 | $55.22 | $55.31 | $-0.19 | -0.34% | 137,295 | $55.38 | $55.22 $55.62 |
| Sep 29, 2026 | $55.44 | $55.59 | $55.23 | $55.50 | $-0.24 | -0.43% | 296,226 | $55.44 | $55.23 $55.59 |
| Sep 28, 2026 | $55.76 | $55.96 | $55.49 | $55.74 | $-0.22 | -0.39% | 489,058 | $55.74 | $55.49 $55.96 |
| Sep 25, 2026 | $55.80 | $56.15 | $55.71 | $55.96 | $-0.34 | -0.60% | 115,530 | $55.92 | $55.71 $56.15 |
| Sep 24, 2026 | $56.58 | $56.69 | $56.19 | $56.30 | $-0.07 | -0.12% | 122,880 | $56.43 | $56.19 $56.69 |
| Sep 23, 2026 | $56.67 | $56.76 | $56.26 | $56.37 | $-0.85 | -1.49% | 272,552 | $56.47 | $56.26 $56.76 |
| Sep 22, 2026 | $57.06 | $57.41 | $57.06 | $57.22 | +$0.03 | +0.05% | 149,353 | $57.20 | $57.06 $57.41 |
| Sep 21, 2026 | $56.99 | $57.38 | $56.84 | $57.19 | +$0.90 | +1.60% | 107,702 | $57.15 | $56.84 $57.38 |
| Sep 18, 2026 | $56.14 | $56.31 | $55.97 | $56.29 | $-0.12 | -0.21% | 135,622 | $56.14 | $55.97 $56.31 |
| Sep 17, 2026 | $56.36 | $56.46 | $56.17 | $56.41 | +$0.73 | +1.31% | 208,603 | $56.36 | $56.17 $56.46 |
| Sep 16, 2026 | $56.04 | $56.25 | $55.46 | $55.68 | $-0.12 | -0.22% | 243,412 | $55.90 | $55.46 $56.25 |
| Sep 15, 2026 | $55.91 | $55.91 | $55.63 | $55.80 | $-0.38 | -0.68% | 184,905 | $55.80 | $55.63 $55.91 |
| Sep 14, 2026 | $55.98 | $56.42 | $55.91 | $56.18 | $-0.57 | -1.00% | 187,910 | $56.21 | $55.91 $56.42 |
| Sep 11, 2026 | $56.84 | $56.85 | $56.58 | $56.75 | +$0.34 | +0.60% | 187,446 | $56.75 | $56.58 $56.85 |
| Sep 10, 2026 | $56.39 | $56.64 | $56.32 | $56.41 | $-0.41 | -0.72% | 160,668 | $56.47 | $56.32 $56.64 |
| Sep 9, 2026 | $56.93 | $57.01 | $56.73 | $56.82 | $-0.12 | -0.21% | 192,052 | $56.86 | $56.73 $57.01 |
| Sep 8, 2026 | $56.91 | $57.09 | $56.80 | $56.94 | $-0.16 | -0.28% | 139,061 | $56.92 | $56.80 $57.09 |
| Sep 4, 2026 | $56.80 | $57.17 | $56.77 | $57.10 | +$0.49 | +0.87% | 248,351 | $56.98 | $56.77 $57.17 |
| Sep 3, 2026 | $56.41 | $56.67 | $56.28 | $56.61 | +$0.36 | +0.64% | 107,597 | $56.53 | $56.28 $56.67 |
| Sep 2, 2026 | $56.02 | $56.31 | $55.92 | $56.25 | +$0.19 | +0.34% | 178,081 | $56.16 | $55.92 $56.31 |
| Sep 1, 2026 | $56.00 | $56.45 | $56.00 | $56.06 | +$0.42 | +0.75% | 296,533 | $56.21 | $56.00 $56.45 |
| Aug 31, 2026 | $55.87 | $55.87 | $55.51 | $55.64 | +$0.32 | +0.58% | 359,347 | $55.65 | $55.51 $55.87 |
| Aug 28, 2026 | $55.72 | $55.77 | $55.21 | $55.32 | $-0.06 | -0.11% | 90,858 | $55.40 | $55.21 $55.77 |
| Aug 27, 2026 | $55.42 | $55.51 | $55.26 | $55.38 | $-0.12 | -0.22% | 170,978 | $55.38 | $55.26 $55.51 |
| Aug 26, 2026 | $55.56 | $55.69 | $55.44 | $55.50 | $-0.03 | -0.05% | 459,516 | $55.50 | $55.44 $55.69 |
| Aug 25, 2026 | $55.25 | $55.55 | $55.21 | $55.53 | +$0.45 | +0.82% | 100,236 | $55.41 | $55.21 $55.55 |
| Aug 24, 2026 | $55.09 | $55.13 | $54.97 | $55.08 | +$0.00 | +0.00% | 135,833 | $55.05 | $54.97 $55.13 |
| Aug 21, 2026 | $55.07 | $55.21 | $54.98 | $55.08 | +$0.52 | +0.95% | 173,298 | $55.09 | $54.98 $55.21 |