WisdomTree Emerging Markets High Dividend Fund ( DEM) - Price History
Monthly price history for DEM (WisdomTree Emerging Markets High Dividend Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $55.69 | $55.69 |
| May 2026 | $55.16 | $55.16 |
| April 2026 | $52.42 | $52.42 |
| March 2026 | $49.69 | $49.69 |
| February 2026 | $51.50 | $51.74 |
| January 2026 | $49.36 | $49.59 |
| December 2025 | $46.49 | $46.71 |
| November 2025 | $45.93 | $46.63 |
| October 2025 | $45.26 | $45.95 |
| September 2025 | $45.30 | $45.99 |
| August 2025 | $44.60 | $46.06 |
| July 2025 | $43.64 | $45.07 |
| June 2025 | $43.85 | $45.29 |
| May 2025 | $41.83 | $43.76 |
| April 2025 | $40.12 | $41.97 |
| March 2025 | $40.23 | $42.08 |
| February 2025 | $39.04 | $41.24 |
| January 2025 | $39.03 | $41.23 |
| December 2024 | $38.33 | $40.49 |
| November 2024 | $39.08 | $41.48 |
| October 2024 | $39.82 | $42.27 |
| September 2024 | $41.46 | $44.01 |
| August 2024 | $40.47 | $43.99 |
| July 2024 | $39.67 | $43.12 |
| June 2024 | $39.85 | $43.31 |
| May 2024 | $39.48 | $43.53 |
| April 2024 | $37.96 | $41.86 |
| March 2024 | $37.94 | $41.84 |
| February 2024 | $37.26 | $41.31 |
| January 2024 | $36.22 | $40.16 |
| December 2023 | $36.69 | $40.68 |
| November 2023 | $34.88 | $38.98 |
| October 2023 | $32.63 | $36.46 |
| September 2023 | $33.54 | $37.48 |
| August 2023 | $33.65 | $38.69 |
| July 2023 | $35.51 | $40.83 |
| June 2023 | $33.29 | $38.27 |
| May 2023 | $31.84 | $37.30 |
| April 2023 | $32.65 | $38.25 |
| March 2023 | $32.32 | $37.86 |
| February 2023 | $31.49 | $36.99 |
| January 2023 | $32.96 | $38.72 |
| December 2022 | $30.34 | $35.64 |
| November 2022 | $31.26 | $37.16 |
| October 2022 | $27.03 | $32.14 |
| September 2022 | $27.36 | $32.53 |
| August 2022 | $29.49 | $36.64 |
| July 2022 | $29.61 | $36.79 |
| June 2022 | $29.81 | $37.03 |
| May 2022 | $32.86 | $41.66 |
| April 2022 | $32.19 | $40.81 |
| March 2022 | $34.51 | $43.76 |
| February 2022 | $34.64 | $44.29 |
| January 2022 | $35.28 | $45.12 |
| December 2021 | $33.88 | $43.32 |
| November 2021 | $32.26 | $41.96 |
| October 2021 | $33.25 | $43.25 |
| September 2021 | $33.54 | $43.63 |
| August 2021 | $34.23 | $45.52 |
| July 2021 | $33.51 | $44.56 |
| June 2021 | $34.35 | $45.68 |
| May 2021 | $34.57 | $46.62 |
| April 2021 | $33.46 | $45.12 |
| March 2021 | $32.90 | $44.36 |
| February 2021 | $31.35 | $42.44 |
| January 2021 | $30 | $40.61 |
| December 2020 | $30.39 | $41.14 |
| November 2020 | $28.87 | $39.37 |
| October 2020 | $25.46 | $34.72 |
| September 2020 | $25.84 | $35.24 |
| August 2020 | $26.70 | $37.36 |
| July 2020 | $26.42 | $36.97 |
| June 2020 | $25.82 | $36.13 |
| May 2020 | $25.31 | $35.86 |
| April 2020 | $24.52 | $34.73 |
| March 2020 | $22.76 | $32.25 |
| February 2020 | $28.02 | $39.74 |
| January 2020 | $29.65 | $42.05 |
| December 2019 | $32.27 | $45.77 |
| November 2019 | $30.07 | $43.03 |
| October 2019 | $30.01 | $42.94 |
| September 2019 | $28.87 | $41.31 |
| August 2019 | $28.24 | $41.52 |
| July 2019 | $29.63 | $43.55 |
| June 2019 | $30.38 | $44.66 |
| May 2019 | $28.69 | $42.67 |
| April 2019 | $29.92 | $44.50 |
| March 2019 | $29.47 | $43.84 |
| February 2019 | $29.13 | $43.44 |
| January 2019 | $29.74 | $44.35 |
| December 2018 | $26.93 | $40.15 |
| November 2018 | $27.59 | $41.37 |
| October 2018 | $26.90 | $40.34 |
| September 2018 | $29.12 | $43.67 |
| August 2018 | $28.42 | $43.76 |
| July 2018 | $29.42 | $45.29 |
| June 2018 | $27.84 | $42.87 |
| May 2018 | $29.23 | $45.44 |
| April 2018 | $29.80 | $46.32 |
| March 2018 | $30.76 | $47.82 |
| February 2018 | $30.46 | $47.36 |
| January 2018 | $31.75 | $49.36 |
| December 2017 | $29.17 | $45.35 |
| November 2017 | $27.74 | $43.40 |
| October 2017 | $27.84 | $43.55 |
| September 2017 | $27.48 | $43 |
| August 2017 | $27.70 | $44.31 |
| July 2017 | $26.76 | $42.79 |
| June 2017 | $25.63 | $40.99 |
| May 2017 | $25.40 | $41.06 |
| April 2017 | $25.46 | $41.15 |
| March 2017 | $25.28 | $40.85 |
| February 2017 | $24.71 | $39.94 |
| January 2017 | $24.24 | $39.17 |
| December 2016 | $23.10 | $37.34 |
| November 2016 | $22.72 | $37 |
| October 2016 | $23.30 | $37.93 |
| September 2016 | $23.08 | $37.57 |
| August 2016 | $22.64 | $37.65 |
| July 2016 | $22.70 | $37.76 |
| June 2016 | $21.30 | $35.42 |
| May 2016 | $20.10 | $33.70 |
| April 2016 | $21.49 | $36.03 |
| March 2016 | $20.77 | $34.83 |
| February 2016 | $18.48 | $30.99 |
| January 2016 | $18.14 | $30.42 |
| December 2015 | $18.87 | $31.64 |
| November 2015 | $19.84 | $33.57 |
| October 2015 | $20.78 | $35.16 |
| September 2015 | $19.79 | $33.48 |
| August 2015 | $20.94 | $36.45 |
| July 2015 | $22.98 | $39.99 |
| June 2015 | $24.95 | $43.43 |
| May 2015 | $25.67 | $45.04 |
| April 2015 | $27.02 | $47.41 |
| March 2015 | $24.22 | $42.50 |
| February 2015 | $25.11 | $44.06 |
| January 2015 | $23.64 | $41.49 |
| December 2014 | $24.02 | $42.16 |
| November 2014 | $25.78 | $45.72 |
| October 2014 | $26.79 | $47.51 |
| September 2014 | $26.94 | $47.78 |
| August 2014 | $29 | $52.73 |
| July 2014 | $28.41 | $51.65 |
| June 2014 | $28.51 | $51.84 |
| May 2014 | $27.55 | $50.52 |
| April 2014 | $27.02 | $49.55 |
| March 2014 | $26.76 | $49.07 |
| February 2014 | $25.81 | $47.51 |
| January 2014 | $25.26 | $46.49 |
| December 2013 | $27.72 | $51.03 |
| November 2013 | $27.97 | $51.74 |
| October 2013 | $28.87 | $53.40 |
| September 2013 | $27.94 | $51.69 |
| August 2013 | $25.78 | $48.39 |
| July 2013 | $26.24 | $49.25 |
| June 2013 | $25.75 | $48.33 |
| May 2013 | $27.80 | $53.21 |
| April 2013 | $29.24 | $55.97 |
| March 2013 | $28.77 | $55.06 |
| February 2013 | $29.03 | $55.70 |
| January 2013 | $29.75 | $57.07 |
| December 2012 | $29.81 | $57.19 |
| November 2012 | $27.66 | $53.26 |
| October 2012 | $27.51 | $52.97 |
| September 2012 | $27.87 | $53.67 |
| August 2012 | $26.90 | $52.54 |
| July 2012 | $26.48 | $51.73 |
| June 2012 | $26.53 | $51.81 |
| May 2012 | $26.01 | $51.51 |
| April 2012 | $28.63 | $56.70 |
| March 2012 | $29.09 | $57.61 |
| February 2012 | $29.36 | $58.34 |
| January 2012 | $27.91 | $55.46 |
| December 2011 | $25.80 | $51.27 |
| November 2011 | $26.23 | $52.39 |
| October 2011 | $26.35 | $52.63 |
| September 2011 | $23.71 | $47.35 |
| August 2011 | $28.18 | $57.36 |
| July 2011 | $29.41 | $59.87 |
| June 2011 | $29.96 | $60.98 |
| May 2011 | $30.32 | $62.67 |
| April 2011 | $31.26 | $64.61 |
| March 2011 | $29.57 | $61.11 |
| February 2011 | $28.01 | $58.07 |
| January 2011 | $27.72 | $57.46 |
| December 2010 | $28.79 | $59.69 |
| November 2010 | $26.83 | $55.98 |
| October 2010 | $27.52 | $57.41 |
| September 2010 | $26.69 | $55.68 |
| August 2010 | $24.22 | $51.13 |
| July 2010 | $24.39 | $51.50 |
| June 2010 | $21.59 | $45.58 |
| May 2010 | $21.73 | $46.61 |
| April 2010 | $24.47 | $52.50 |
| March 2010 | $24.43 | $52.41 |
| February 2010 | $22.73 | $48.91 |
| January 2010 | $22.37 | $48.15 |
| December 2009 | $23.10 | $49.71 |
| November 2009 | $22.25 | $48.05 |
| October 2009 | $20.96 | $45.27 |
| September 2009 | $21.97 | $47.44 |
| August 2009 | $20.18 | $44.17 |
| July 2009 | $19.73 | $43.19 |
| June 2009 | $17.78 | $38.92 |
| May 2009 | $18.14 | $40.31 |
| April 2009 | $16.51 | $36.69 |
| March 2009 | $14.06 | $31.24 |
| February 2009 | $12.51 | $27.85 |
| January 2009 | $13.26 | $29.53 |
| December 2008 | $14.62 | $32.54 |
| November 2008 | $13.68 | $32.24 |
| October 2008 | $14.64 | $34.51 |
| September 2008 | $18.48 | $43.55 |
| August 2008 | $21.13 | $49.81 |
| July 2008 | $22.42 | $52.86 |
| June 2008 | $22.05 | $51.99 |
| May 2008 | $24.02 | $56.63 |
| April 2008 | $23.56 | $55.54 |
| March 2008 | $22.10 | $52.09 |
| February 2008 | $22.52 | $53.08 |
| January 2008 | $21.35 | $50.34 |
| December 2007 | $22.38 | $52.76 |
| November 2007 | $22.44 | $53.40 |
| October 2007 | $24.23 | $57.65 |
| September 2007 | $22.01 | $52.38 |
| August 2007 | $20.55 | $48.91 |
| July 2007 | $20.66 | $49.16 |
DEM
Price: $55.69
52 week price:
Dividend Yield: 3.13%
5-year range yield:
Forward Dividend Yield: 1.69%
Payout Ratio: 64.28%
Dividend Per Share: 0.94 USD
Earnings Per Share: 4.72 USD
P/E Ratio: 10.54
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 370000
Market Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -5.14%
DGR5: 3.86%
DGR10: 2.68%