WisdomTree Emerging Markets Equity Income UCITS ETF (DEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:38PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,168.50 | 1,169.75 | 1,166.75 | 1,169.75 | 1,169.75 | 365 |
| 25 Apr 2024 | 1,164.00 | 1,164.00 | 1,152.75 | 1,156.25 | 1,156.25 | 4,806 |
| 24 Apr 2024 | 1,169.50 | 1,175.25 | 1,168.75 | 1,161.75 | 1,161.75 | 689 |
| 23 Apr 2024 | 1,167.25 | 1,169.50 | 1,155.25 | 1,164.63 | 1,164.63 | 2,388 |
| 22 Apr 2024 | 1,164.75 | 1,171.25 | 1,163.31 | 1,164.00 | 1,164.00 | 6,145 |
| 19 Apr 2024 | 1,151.75 | 1,157.25 | 1,145.30 | 1,158.00 | 1,158.00 | 1,002 |
| 18 Apr 2024 | 1,168.25 | 1,168.25 | 1,154.25 | 1,159.50 | 1,159.50 | 5,573 |
| 17 Apr 2024 | 1,156.25 | 1,160.44 | 1,153.25 | 1,154.25 | 1,154.25 | 11,348 |
| 16 Apr 2024 | 1,166.75 | 1,166.75 | 1,144.25 | 1,153.75 | 1,153.75 | 1,958 |
| 15 Apr 2024 | 1,185.50 | 1,191.00 | 1,174.75 | 1,176.88 | 1,176.88 | 4,957 |
| 12 Apr 2024 | 1,193.25 | 1,199.75 | 1,186.50 | 1,184.00 | 1,184.00 | 1,617 |
| 11 Apr 2024 | 1,198.75 | 1,200.75 | 1,191.58 | 1,195.88 | 1,195.88 | 10,356 |
| 10 Apr 2024 | 1,199.50 | 1,200.71 | 1,195.50 | 1,199.50 | 1,199.50 | 3,321 |
| 09 Apr 2024 | 1,196.75 | 1,200.75 | 1,191.25 | 1,192.13 | 1,192.13 | 2,851 |
| 08 Apr 2024 | 1,180.25 | 1,188.75 | 1,180.25 | 1,188.50 | 1,188.50 | 10,482 |
| 05 Apr 2024 | 1,175.00 | 1,181.75 | 1,173.57 | 1,177.50 | 1,177.50 | 7,088 |
| 04 Apr 2024 | 1,169.25 | 1,191.00 | 1,169.25 | 1,189.13 | 1,189.13 | 3,129 |
| 03 Apr 2024 | 1,184.00 | 1,184.00 | 1,177.04 | 1,184.00 | 1,184.00 | 2,002 |
| 02 Apr 2024 | 1,182.25 | 1,192.00 | 1,175.75 | 1,182.13 | 1,182.13 | 8,568 |
| 28 Mar 2024 | 1,172.00 | 1,175.75 | 1,165.53 | 1,172.88 | 1,172.88 | 11,934 |
| 27 Mar 2024 | 1,168.00 | 1,171.75 | 1,163.00 | 1,166.75 | 1,166.75 | 8,985 |
| 26 Mar 2024 | 1,165.75 | 1,174.50 | 1,161.75 | 1,163.00 | 1,163.00 | 372 |
| 25 Mar 2024 | 1,178.50 | 1,178.50 | 1,160.75 | 1,167.00 | 1,167.00 | 2,598 |
| 22 Mar 2024 | 1,171.50 | 1,175.68 | 1,164.31 | 1,168.88 | 1,168.88 | 5,473 |
| 21 Mar 2024 | 1,176.50 | 1,180.25 | 1,167.59 | 1,174.25 | 1,174.25 | 4,361 |
| 20 Mar 2024 | 1,151.75 | 1,160.00 | 1,145.75 | 1,156.88 | 1,156.88 | 6,475 |
| 19 Mar 2024 | 1,157.00 | 1,157.00 | 1,146.25 | 1,155.38 | 1,155.38 | 4,690 |
| 18 Mar 2024 | 1,162.25 | 1,166.00 | 1,152.75 | 1,158.38 | 1,158.38 | 326 |
| 15 Mar 2024 | 1,165.75 | 1,165.75 | 1,153.75 | 1,155.50 | 1,155.50 | 1,842 |
| 14 Mar 2024 | 1,157.00 | 1,159.00 | 1,149.81 | 1,155.63 | 1,155.63 | 12,809 |
| 13 Mar 2024 | 1,158.25 | 1,163.69 | 1,154.31 | 1,158.50 | 1,158.50 | 2,106 |
| 12 Mar 2024 | 1,165.75 | 1,165.75 | 1,158.50 | 1,162.38 | 1,162.38 | 2,006 |
| 11 Mar 2024 | 1,157.50 | 1,160.75 | 1,149.82 | 1,153.00 | 1,153.00 | 5,180 |
| 08 Mar 2024 | 1,162.00 | 1,165.07 | 1,147.75 | 1,149.50 | 1,149.50 | 18,054 |
| 07 Mar 2024 | 1,174.00 | 1,176.68 | 1,167.50 | 1,173.00 | 1,173.00 | 5,087 |
| 06 Mar 2024 | 1,168.25 | 1,171.75 | 1,165.75 | 1,167.38 | 1,167.38 | 11,599 |
| 05 Mar 2024 | 1,148.25 | 1,156.00 | 1,142.75 | 1,147.88 | 1,147.88 | 6,835 |
| 04 Mar 2024 | 1,152.50 | 1,158.93 | 1,151.25 | 1,155.50 | 1,155.50 | 3,181 |
| 01 Mar 2024 | 1,149.00 | 1,163.00 | 1,143.50 | 1,155.63 | 1,155.63 | 6,039 |
| 29 Feb 2024 | 1,149.50 | 1,153.25 | 1,144.25 | 1,146.75 | 1,146.75 | 15,839 |
| 28 Feb 2024 | 1,157.00 | 1,157.00 | 1,149.75 | 1,147.50 | 1,147.50 | 7,082 |
| 27 Feb 2024 | 1,166.25 | 1,166.25 | 1,155.32 | 1,160.50 | 1,160.50 | 9,911 |
| 26 Feb 2024 | 1,160.00 | 1,163.75 | 1,153.75 | 1,158.88 | 1,158.88 | 5,987 |
| 23 Feb 2024 | 1,166.25 | 1,166.75 | 1,156.50 | 1,160.00 | 1,160.00 | 1,900 |
| 22 Feb 2024 | 1,167.25 | 1,167.25 | 1,157.75 | 1,159.50 | 1,159.50 | 2,276 |
| 21 Feb 2024 | 1,154.00 | 1,159.50 | 1,152.75 | 1,155.38 | 1,155.38 | 14,144 |
| 20 Feb 2024 | 1,153.00 | 1,158.25 | 1,150.75 | 1,152.88 | 1,152.88 | 2,291 |
| 19 Feb 2024 | 1,138.25 | 1,151.25 | 1,137.75 | 1,147.13 | 1,147.13 | 10,350 |
| 16 Feb 2024 | 1,141.50 | 1,156.75 | 1,141.50 | 1,146.88 | 1,146.88 | 13,597 |
| 15 Feb 2024 | 1,136.75 | 1,136.75 | 1,128.25 | 1,131.00 | 1,131.00 | 7,812 |
| 14 Feb 2024 | 1,120.00 | 1,132.75 | 1,120.00 | 1,130.88 | 1,130.88 | 2,095 |
| 13 Feb 2024 | 1,130.75 | 1,138.11 | 1,112.75 | 1,115.00 | 1,115.00 | 44,798 |
| 12 Feb 2024 | 1,127.00 | 1,145.75 | 1,124.25 | 1,135.25 | 1,135.25 | 6,742 |
| 09 Feb 2024 | 1,134.00 | 1,134.00 | 1,122.50 | 1,126.38 | 1,126.38 | 3,165 |
| 08 Feb 2024 | 1,135.00 | 1,135.00 | 1,125.31 | 1,130.00 | 1,130.00 | 17,110 |
| 07 Feb 2024 | 1,129.75 | 1,133.00 | 1,126.50 | 1,129.50 | 1,129.50 | 8,863 |
| 06 Feb 2024 | 1,122.25 | 1,132.50 | 1,122.25 | 1,133.25 | 1,133.25 | 5,117 |
| 05 Feb 2024 | 1,111.25 | 1,122.25 | 1,110.75 | 1,117.50 | 1,117.50 | 5,139 |
| 02 Feb 2024 | 1,113.00 | 1,113.75 | 1,107.50 | 1,109.50 | 1,109.50 | 15,503 |
| 01 Feb 2024 | 1,113.00 | 1,117.50 | 1,097.45 | 1,108.88 | 1,108.88 | 5,182 |
| 31 Jan 2024 | 1,111.00 | 1,115.50 | 1,099.45 | 1,109.25 | 1,109.25 | 1,892 |
| 30 Jan 2024 | 1,107.50 | 1,109.66 | 1,101.09 | 1,105.50 | 1,105.50 | 3,633 |
| 29 Jan 2024 | 1,104.00 | 1,112.00 | 1,102.25 | 1,102.25 | 1,102.25 | 6,725 |
| 26 Jan 2024 | 1,097.50 | 1,110.00 | 1,094.25 | 1,101.13 | 1,101.13 | 14,001 |
| 25 Jan 2024 | 1,095.50 | 1,102.00 | 1,088.75 | 1,097.88 | 1,097.88 | 8,930 |
| 24 Jan 2024 | 1,093.25 | 1,094.00 | 1,086.75 | 1,091.50 | 1,091.50 | 9,084 |
| 23 Jan 2024 | 1,072.00 | 1,079.00 | 1,067.25 | 1,076.38 | 1,076.38 | 4,055 |
| 22 Jan 2024 | 1,071.25 | 1,075.00 | 1,067.75 | 1,069.38 | 1,069.38 | 8,898 |
| 19 Jan 2024 | 1,072.75 | 1,077.50 | 1,069.75 | 1,071.63 | 1,071.63 | 1,252 |
| 18 Jan 2024 | 1,070.25 | 1,071.50 | 1,066.00 | 1,065.38 | 1,065.38 | 4,449 |
| 17 Jan 2024 | 1,061.00 | 1,067.18 | 1,059.00 | 1,060.00 | 1,060.00 | 12,716 |
| 16 Jan 2024 | 1,087.00 | 1,087.16 | 1,080.00 | 1,082.00 | 1,082.00 | 5,702 |
| 15 Jan 2024 | 1,092.50 | 1,094.94 | 1,088.79 | 1,090.13 | 1,090.13 | 1,856 |
| 12 Jan 2024 | 1,091.00 | 1,099.19 | 1,090.80 | 1,094.38 | 1,094.38 | 1,081 |
| 11 Jan 2024 | 1,091.00 | 1,093.25 | 1,086.25 | 1,088.50 | 1,088.50 | 5,720 |
| 10 Jan 2024 | 1,093.95 | 1,094.43 | 1,086.50 | 1,088.25 | 1,088.25 | 5,314 |
| 09 Jan 2024 | 1,099.75 | 1,101.44 | 1,092.25 | 1,094.00 | 1,094.00 | 8,986 |
| 08 Jan 2024 | 1,106.00 | 1,106.00 | 1,097.50 | 1,102.25 | 1,102.25 | 466 |
| 05 Jan 2024 | 1,109.25 | 1,117.00 | 1,102.50 | 1,109.50 | 1,109.50 | 9,451 |
| 04 Jan 2024 | 1,117.00 | 1,117.18 | 1,107.50 | 1,111.38 | 1,111.38 | 13,499 |
| 03 Jan 2024 | 1,149.25 | 1,164.00 | 1,148.25 | 1,152.00 | 1,152.00 | 7,266 |
| 02 Jan 2024 | 1,156.50 | 1,171.00 | 1,154.00 | 1,163.25 | 1,163.25 | 8,170 |
| 29 Dec 2023 | 1,173.25 | 1,173.25 | 1,163.58 | 1,169.75 | 1,169.75 | 1,130 |
| 28 Dec 2023 | 1,166.00 | 1,172.75 | 1,164.00 | 1,170.50 | 1,170.50 | 5,903 |
| 27 Dec 2023 | 1,178.25 | 1,225.50 | 1,155.50 | 1,162.25 | 1,162.25 | 1,012 |
| 22 Dec 2023 | 1,136.00 | 1,150.75 | 1,136.00 | 1,144.00 | 1,144.00 | 7,834 |
| 21 Dec 2023 | 1,144.50 | 1,154.00 | 1,136.50 | 1,148.00 | 1,148.00 | 3,941 |
| 20 Dec 2023 | 1,140.75 | 1,146.50 | 1,134.75 | 1,139.63 | 1,139.63 | 5,879 |
| 19 Dec 2023 | 1,143.25 | 1,147.00 | 1,132.59 | 1,139.00 | 1,139.00 | 5,634 |
| 18 Dec 2023 | 1,140.00 | 1,142.25 | 1,132.00 | 1,136.38 | 1,136.38 | 5,075 |
| 15 Dec 2023 | 1,138.50 | 1,141.00 | 1,132.00 | 1,137.88 | 1,137.88 | 7,404 |
| 14 Dec 2023 | 1,133.50 | 1,146.82 | 1,129.00 | 1,133.50 | 1,133.50 | 7,772 |
| 13 Dec 2023 | 1,114.00 | 1,130.00 | 1,114.00 | 1,120.50 | 1,120.50 | 4,567 |
| 12 Dec 2023 | 1,113.33 | 1,121.75 | 1,113.33 | 1,117.25 | 1,117.25 | 350 |
| 11 Dec 2023 | 1,121.25 | 1,129.50 | 1,110.75 | 1,129.50 | 1,129.50 | 14,362 |
| 08 Dec 2023 | 1,120.00 | 1,125.00 | 1,116.75 | 1,119.75 | 1,119.75 | 576 |
| 07 Dec 2023 | 1,106.50 | 1,123.00 | 1,106.50 | 1,117.25 | 1,117.25 | 5,769 |
| 06 Dec 2023 | 1,122.75 | 1,124.50 | 1,114.33 | 1,116.38 | 1,116.38 | 8,637 |
| 05 Dec 2023 | 1,113.75 | 1,118.34 | 1,104.82 | 1,111.00 | 1,111.00 | 6,288 |
| 04 Dec 2023 | 1,119.75 | 1,121.00 | 1,111.08 | 1,113.63 | 1,113.63 | 1,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.