WisdomTree Emerging Markets High Dividend Fund (NY:DEM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	46.77	46.77	46.61	46.71	141,040	-0.25(-0.53%)
Dec 30, 2025	46.91	46.97	46.85	46.96	195,814	+0.27(+0.58%)
Dec 29, 2025	46.65	46.81	46.63	46.69	318,728	-0.15(-0.32%)
Dec 26, 2025	46.76	46.91	46.75	46.84	216,043	+0.10(+0.22%)
Dec 24, 2025	46.77	46.81	46.72	46.74	64,668	+0.06(+0.13%)
Dec 23, 2025	46.41	46.68	46.38	46.68	223,056	+0.20(+0.43%)
Dec 22, 2025	46.49	46.55	46.44	46.48	253,271	-0.02(-0.04%)
Dec 19, 2025	46.49	46.64	46.47	46.50	185,354	+0.20(+0.43%)
Dec 18, 2025	46.30	46.47	46.22	46.30	164,970	+0.32(+0.69%)
Dec 17, 2025	46.16	46.31	45.87	45.98	347,534	-0.08(-0.17%)
Dec 16, 2025	46.19	46.27	46.00	46.06	213,736	-0.38(-0.81%)
Dec 15, 2025	46.60	46.68	46.44	46.44	353,185	+0.13(+0.28%)
Dec 12, 2025	46.52	46.58	46.13	46.31	126,985	-0.14(-0.30%)
Dec 11, 2025	46.30	46.56	46.27	46.45	198,345	-0.01(-0.02%)
Dec 10, 2025	46.12	46.53	46.09	46.46	210,363	+0.34(+0.73%)
Dec 09, 2025	46.06	46.22	45.97	46.12	133,110	-0.02(-0.04%)
Dec 08, 2025	46.29	46.34	46.08	46.14	128,513	-0.36(-0.77%)
Dec 05, 2025	46.64	46.88	46.48	46.50	234,832	-0.05(-0.11%)
Dec 04, 2025	46.57	46.57	46.41	46.55	110,921	+0.07(+0.15%)
Dec 03, 2025	46.27	46.48	46.27	46.48	114,380	+0.13(+0.28%)
Dec 02, 2025	46.33	46.41	46.22	46.35	151,720	+0.11(+0.24%)
Dec 01, 2025	46.18	46.34	46.18	46.24	177,700	+0.02(+0.04%)
Nov 28, 2025	46.08	46.23	46.03	46.22	63,745	+0.16(+0.34%)
Nov 26, 2025	46.10	46.12	45.85	46.06	189,688	+0.29(+0.63%)
Nov 25, 2025	45.54	45.78	45.40	45.78	380,353	+0.30(+0.65%)
Nov 24, 2025	45.37	45.56	45.34	45.48	127,636	+0.14(+0.31%)
Nov 21, 2025	45.10	45.43	44.61	45.34	214,051	+0.06(+0.13%)
Nov 20, 2025	45.95	46.01	45.26	45.28	229,076	-0.30(-0.65%)
Nov 19, 2025	45.64	45.81	45.47	45.58	173,807	-0.12(-0.26%)
Nov 18, 2025	45.62	45.85	45.51	45.70	237,544	-0.21(-0.45%)
Nov 17, 2025	46.11	46.27	45.81	45.90	192,658	-0.71(-1.53%)
Nov 14, 2025	46.47	46.82	46.39	46.62	291,011	+0.11(+0.23%)
Nov 13, 2025	46.77	46.78	46.34	46.51	219,734	-0.22(-0.47%)
Nov 12, 2025	46.72	46.81	46.63	46.73	115,080	+0.07(+0.15%)
Nov 11, 2025	46.50	46.68	46.50	46.66	100,362	+0.17(+0.36%)
Nov 10, 2025	46.35	46.49	46.24	46.49	123,432	+0.47(+1.01%)
Nov 07, 2025	45.82	46.02	45.66	46.02	137,789	+0.09(+0.19%)
Nov 06, 2025	46.15	46.23	45.91	45.93	108,357	+0.00(+0.00%)
Nov 05, 2025	45.71	46.04	45.70	45.93	125,183	+0.47(+1.02%)
Nov 04, 2025	45.56	45.78	45.46	45.47	605,714	-0.27(-0.59%)