WisdomTree Emerging Marke... (DEM)
AMEX: DEM
· Real-Time Price · USD
47.19
-0.10 (-0.21%)
At close: Sep 12, 2025, 3:59 PM
44.77
-5.13%
After-hours: Sep 12, 2025, 06:12 PM EDT
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.11 | 47.25 | 47.08 | 47.10 | 47.10 | -0.40% | 131,671 |
| Sep 11, 2025 | 47.02 | 47.30 | 46.70 | 47.29 | 47.29 | 0.81% | 349,800 |
| Sep 10, 2025 | 46.91 | 47.00 | 46.81 | 46.91 | 46.91 | 0.54% | 120,000 |
| Sep 9, 2025 | 46.69 | 46.78 | 46.59 | 46.66 | 46.66 | 0.30% | 204,700 |
| Sep 8, 2025 | 46.51 | 46.59 | 46.30 | 46.52 | 46.52 | 0.26% | 115,400 |
| Sep 5, 2025 | 46.50 | 46.58 | 46.27 | 46.40 | 46.40 | 0.74% | 128,300 |
| Sep 4, 2025 | 45.89 | 46.07 | 45.81 | 46.06 | 46.06 | 0.20% | 130,033 |
| Sep 3, 2025 | 45.93 | 45.98 | 45.80 | 45.97 | 45.97 | 0.28% | 226,200 |
| Sep 2, 2025 | 45.61 | 45.84 | 45.54 | 45.84 | 45.84 | -0.48% | 115,350 |
| Aug 29, 2025 | 46.10 | 46.10 | 45.97 | 46.06 | 46.06 | -0.73% | 178,916 |
| Aug 28, 2025 | 46.25 | 46.46 | 46.25 | 46.40 | 46.40 | 0.65% | 126,202 |
| Aug 27, 2025 | 45.80 | 46.12 | 45.80 | 46.10 | 46.10 | -0.43% | 108,300 |
| Aug 26, 2025 | 46.21 | 46.30 | 46.17 | 46.30 | 46.30 | -0.19% | 165,000 |
| Aug 25, 2025 | 46.51 | 46.61 | 46.37 | 46.39 | 46.39 | -0.64% | 146,121 |
| Aug 22, 2025 | 46.09 | 46.73 | 46.09 | 46.69 | 46.69 | 1.46% | 104,138 |
| Aug 21, 2025 | 46.06 | 46.09 | 45.93 | 46.02 | 46.02 | -0.15% | 124,241 |
| Aug 20, 2025 | 46.03 | 46.10 | 45.91 | 46.09 | 46.09 | 0.11% | 164,208 |
| Aug 19, 2025 | 46.14 | 46.19 | 45.94 | 46.04 | 46.04 | -0.50% | 121,741 |
| Aug 18, 2025 | 46.18 | 46.28 | 46.16 | 46.27 | 46.27 | 0.24% | 95,934 |
| Aug 15, 2025 | 46.25 | 46.29 | 46.16 | 46.16 | 46.16 | -0.22% | 111,210 |