Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

WisdomTree Emerging Markets High Dividend Fund (DEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

39.65

-0.34

(-0.85%)

As of 09:41AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	39.94	39.70	39.64	39.65	39.65	10,848
May 17, 2022	39.94	40.04	39.71	39.99	39.99	256,900
May 16, 2022	39.15	39.46	39.12	39.38	39.38	383,300
May 13, 2022	38.73	39.23	38.72	39.16	39.16	308,600
May 12, 2022	38.34	38.69	38.11	38.45	38.45	576,100
May 11, 2022	38.94	39.31	38.76	38.80	38.80	523,900
May 10, 2022	39.23	39.25	38.57	38.85	38.85	458,400
May 09, 2022	39.12	39.36	38.85	38.90	38.90	623,800
May 06, 2022	39.90	40.16	39.58	39.92	39.92	458,400
May 05, 2022	40.81	40.81	39.85	40.23	40.23	660,300
May 04, 2022	40.75	41.63	40.57	41.59	41.59	778,300
May 03, 2022	40.85	41.04	40.74	41.00	41.00	363,200
May 02, 2022	40.54	40.65	39.99	40.47	40.47	318,100
Apr 29, 2022	41.51	41.71	40.81	40.81	40.81	350,700
Apr 28, 2022	40.89	41.26	40.59	41.15	41.15	572,800
Apr 27, 2022	40.35	40.76	40.26	40.59	40.59	843,800
Apr 26, 2022	40.67	40.69	40.13	40.15	40.15	433,800
Apr 25, 2022	40.80	41.00	40.38	40.97	40.97	416,500
Apr 22, 2022	42.20	42.30	41.49	41.49	41.49	539,200
Apr 21, 2022	43.00	43.09	42.17	42.33	42.33	302,600
Apr 20, 2022	43.12	43.22	42.88	43.05	43.05	467,900
Apr 19, 2022	43.26	43.37	43.12	43.28	43.28	427,800
Apr 18, 2022	43.45	43.77	43.42	43.64	43.64	204,100
Apr 14, 2022	43.81	43.81	43.57	43.74	43.74	198,400
Apr 13, 2022	43.79	44.04	43.79	44.04	44.04	205,500
Apr 12, 2022	44.06	44.06	43.57	43.63	43.63	159,600
Apr 11, 2022	43.96	44.02	43.77	43.85	43.85	153,100
Apr 08, 2022	44.08	44.29	43.98	44.20	44.20	180,600
Apr 07, 2022	43.75	44.03	43.57	43.89	43.89	188,500
Apr 06, 2022	44.22	44.29	43.82	44.02	44.02	286,100
Apr 05, 2022	44.85	44.86	44.16	44.21	44.21	130,900
Apr 04, 2022	44.89	44.95	44.79	44.95	44.95	175,300
Apr 01, 2022	44.37	44.57	44.23	44.57	44.57	163,200
Mar 31, 2022	43.87	44.02	43.73	43.76	43.76	386,300
Mar 30, 2022	43.83	44.00	43.77	43.89	43.89	202,500
Mar 29, 2022	43.67	43.72	43.42	43.70	43.70	233,800
Mar 28, 2022	43.35	43.38	43.11	43.34	43.34	281,200
Mar 25, 2022	43.43	43.54	43.32	43.48	43.48	206,500
Mar 25, 2022	0.37 Dividend
Mar 24, 2022	43.67	44.00	43.65	43.92	43.55	177,000
Mar 23, 2022	43.33	43.78	43.33	43.58	43.21	289,500
Mar 22, 2022	43.54	43.61	43.38	43.50	43.13	270,100
Mar 21, 2022	43.06	43.25	42.97	43.25	42.89	404,100
Mar 18, 2022	42.57	43.31	42.45	43.27	42.91	242,100
Mar 17, 2022	42.28	42.72	42.06	42.68	42.32	267,500
Mar 16, 2022	41.59	42.26	41.28	42.19	41.83	332,300
Mar 15, 2022	40.46	40.67	40.23	40.62	40.28	800,800
Mar 14, 2022	41.69	41.79	41.00	41.08	40.73	551,000
Mar 11, 2022	42.58	42.58	41.88	41.92	41.57	595,800
Mar 10, 2022	41.80	42.40	41.80	42.29	41.93	387,300
Mar 09, 2022	42.10	42.39	42.01	42.24	41.88	430,700
Mar 08, 2022	42.46	42.47	41.97	42.01	41.66	815,200
Mar 07, 2022	43.41	43.46	42.40	42.48	42.12	528,400
Mar 04, 2022	43.31	43.64	43.14	43.64	43.27	930,200
Mar 03, 2022	43.76	44.04	43.55	43.79	43.42	1,546,600
Mar 02, 2022	43.29	43.62	42.97	43.48	43.11	772,400
Mar 01, 2022	43.91	44.23	43.07	43.32	42.96	637,200
Feb 28, 2022	44.14	44.51	44.01	44.29	43.92	996,100
Feb 25, 2022	44.85	45.60	44.77	45.46	45.08	299,400
Feb 24, 2022	43.85	44.78	43.58	44.78	44.40	782,900
Feb 23, 2022	46.52	46.52	46.03	46.12	45.73	745,400
Feb 22, 2022	46.48	46.78	46.27	46.65	46.26	371,700
Feb 18, 2022	46.94	47.01	46.73	46.81	46.42	396,200
Feb 17, 2022	47.12	47.15	46.70	46.87	46.48	333,300
Feb 16, 2022	47.07	47.66	47.07	47.47	47.07	471,100
Feb 15, 2022	46.82	46.93	46.57	46.93	46.53	438,100
Feb 14, 2022	46.85	46.85	46.41	46.66	46.27	318,400
Feb 11, 2022	47.30	47.57	46.80	46.89	46.49	449,700
Feb 10, 2022	46.96	47.55	46.95	47.12	46.72	480,700
Feb 09, 2022	46.77	47.06	46.71	47.05	46.65	459,900
Feb 08, 2022	46.21	46.59	46.21	46.59	46.20	461,200
Feb 07, 2022	45.72	46.17	45.70	46.02	45.63	1,285,200
Feb 04, 2022	45.19	45.55	45.09	45.44	45.06	202,300
Feb 03, 2022	45.04	45.37	45.02	45.23	44.85	210,400
Feb 02, 2022	45.54	45.62	45.21	45.51	45.13	291,000
Feb 01, 2022	45.25	45.52	45.10	45.52	45.14	224,000
Jan 31, 2022	44.71	45.15	44.71	45.12	44.74	276,900
Jan 28, 2022	44.54	44.54	44.15	44.54	44.16	389,000
Jan 27, 2022	44.77	44.86	44.39	44.49	44.12	310,700
Jan 26, 2022	44.99	45.29	44.40	44.55	44.17	512,500
Jan 25, 2022	44.33	44.83	44.03	44.69	44.31	566,400
Jan 24, 2022	44.35	44.54	43.72	44.54	44.16	761,900
Jan 21, 2022	45.47	45.47	45.01	45.01	44.63	882,500
Jan 20, 2022	45.76	45.91	45.32	45.40	45.02	382,100
Jan 19, 2022	45.38	45.45	45.19	45.24	44.86	247,200
Jan 18, 2022	44.45	44.70	44.37	44.57	44.19	279,500
Jan 14, 2022	44.79	45.13	44.69	45.12	44.74	174,500
Jan 13, 2022	45.32	45.36	45.09	45.16	44.78	164,500
Jan 12, 2022	45.03	45.37	45.00	45.36	44.98	179,600
Jan 11, 2022	44.32	44.83	44.23	44.82	44.44	218,200
Jan 10, 2022	44.08	44.18	43.82	44.02	43.65	403,200
Jan 07, 2022	43.68	44.15	43.68	44.11	43.74	151,600
Jan 06, 2022	43.39	43.61	43.32	43.47	43.10	137,000
Jan 05, 2022	43.77	43.96	43.26	43.30	42.94	192,800
Jan 04, 2022	43.44	43.73	43.36	43.59	43.22	122,600
Jan 03, 2022	43.37	43.49	43.25	43.45	43.08	151,500
Dec 31, 2021	43.28	43.50	43.23	43.32	42.96	202,200
Dec 30, 2021	43.16	43.34	43.07	43.31	42.95	210,700
Dec 30, 2021	0.024 Dividend
Dec 29, 2021	43.23	43.29	43.09	43.15	42.76	182,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,024.19-64.66(-1.58%)

Dow 3032,253.25-401.34(-1.23%)

Nasdaq11,761.79-222.73(-1.86%)

Russell 20001,840.30+56.87(+3.19%)

Crude Oil113.49+1.09(+0.97%)

Gold1,811.80-7.10(-0.39%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

WisdomTree Emerging Markets High Dividend Fund (DEM)

S&P 500
4,024.19
-64.66(-1.58%)

Dow 30
32,253.25
-401.34(-1.23%)

Nasdaq
11,761.79
-222.73(-1.86%)

Russell 2000
1,840.30
+56.87(+3.19%)

Crude Oil
113.49
+1.09(+0.97%)

Gold
1,811.80
-7.10(-0.39%)