WisdomTree Emerging Mkts Eq Inc ETF Acc (DEMR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:13PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 25.07 | 25.07 | 7,272 |
| 24 Apr 2024 | 25.29 | 25.29 | 25.13 | 25.06 | 25.06 | 31,491 |
| 23 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 22 Apr 2024 | 24.79 | 24.98 | 24.79 | 24.99 | 24.99 | 316 |
| 19 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.89 | 24.89 | 8 |
| 18 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.97 | 24.97 | 787 |
| 17 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.88 | 24.88 | 65 |
| 16 Apr 2024 | 24.80 | 24.80 | 24.67 | 24.74 | 24.74 | 111 |
| 15 Apr 2024 | 25.54 | 25.58 | 25.54 | 25.41 | 25.41 | 148 |
| 12 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.49 | 25.49 | 16 |
| 11 Apr 2024 | 25.95 | 25.96 | 25.87 | 25.89 | 25.89 | 680 |
| 10 Apr 2024 | 26.25 | 26.25 | 25.97 | 25.95 | 25.95 | 4,115 |
| 09 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.14 | 26.14 | 82 |
| 08 Apr 2024 | 25.86 | 26.04 | 25.86 | 26.01 | 26.01 | 3,176 |
| 05 Apr 2024 | 25.73 | 25.81 | 25.73 | 25.68 | 25.68 | 201 |
| 04 Apr 2024 | 25.96 | 25.96 | 25.96 | 26.07 | 26.07 | 244 |
| 03 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.81 | 25.81 | 1,232 |
| 02 Apr 2024 | 25.83 | 26.13 | 25.79 | 25.73 | 25.73 | 205 |
| 28 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 27 Mar 2024 | 25.59 | 25.59 | 25.36 | 25.47 | 25.47 | 1,206 |
| 26 Mar 2024 | 25.56 | 25.70 | 25.56 | 25.44 | 25.44 | 89 |
| 25 Mar 2024 | 25.57 | 25.99 | 25.57 | 25.56 | 25.56 | 84 |
| 22 Mar 2024 | 25.87 | 26.32 | 25.59 | 25.50 | 25.50 | 2,813 |
| 21 Mar 2024 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 820 |
| 20 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.46 | 25.46 | 87 |
| 19 Mar 2024 | 25.48 | 25.48 | 24.77 | 25.47 | 25.47 | 135 |
| 18 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.55 | 25.55 | 310 |
| 15 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 14 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 Mar 2024 | 25.76 | 25.78 | 25.76 | 25.67 | 25.67 | 1,269 |
| 12 Mar 2024 | 25.93 | 25.93 | 25.92 | 25.74 | 25.74 | 19 |
| 11 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 08 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.61 | 25.61 | 599 |
| 07 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.89 | 25.89 | 38 |
| 06 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.67 | 25.67 | 33 |
| 05 Mar 2024 | 25.17 | 25.38 | 25.17 | 25.21 | 25.21 | 972 |
| 04 Mar 2024 | 25.46 | 25.46 | 25.40 | 25.33 | 25.33 | 1,079 |
| 01 Mar 2024 | 25.00 | 25.34 | 25.00 | 25.22 | 25.22 | 11,056 |
| 29 Feb 2024 | 25.12 | 25.20 | 25.12 | 25.03 | 25.03 | 538 |
| 28 Feb 2024 | 25.32 | 25.34 | 25.30 | 25.07 | 25.07 | 2,071 |
| 27 Feb 2024 | 25.56 | 25.56 | 25.35 | 25.43 | 25.43 | 3,971 |
| 26 Feb 2024 | 26.06 | 26.06 | 26.06 | 25.37 | 25.37 | 11 |
| 23 Feb 2024 | 25.53 | 25.71 | 25.53 | 25.41 | 25.41 | 17,694 |
| 22 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.33 | 25.33 | 1,139 |
| 21 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.25 | 25.25 | 2,330 |
| 20 Feb 2024 | 25.24 | 25.26 | 25.24 | 25.22 | 25.22 | 4,151 |
| 19 Feb 2024 | 25.17 | 25.27 | 25.17 | 25.09 | 25.09 | 1,800 |
| 16 Feb 2024 | 25.09 | 25.09 | 25.02 | 24.99 | 24.99 | 1,038 |
| 15 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 14 Feb 2024 | 24.64 | 24.68 | 24.64 | 24.53 | 24.53 | 1,885 |
| 13 Feb 2024 | 24.90 | 24.92 | 24.45 | 24.36 | 24.36 | 11,822 |
| 12 Feb 2024 | 25.24 | 25.26 | 25.24 | 24.81 | 24.81 | 1,635 |
| 09 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.54 | 24.54 | 310 |
| 08 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 07 Feb 2024 | 24.77 | 24.77 | 24.75 | 24.75 | 24.75 | 12,471 |
| 06 Feb 2024 | 24.50 | 24.75 | 24.50 | 24.64 | 24.64 | 19,424 |
| 05 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.16 | 24.16 | 3,096 |
| 02 Feb 2024 | 24.33 | 25.00 | 24.33 | 24.23 | 24.23 | 58 |
| 01 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 31 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 30 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 29 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 26 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 25 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.06 | 24.06 | 239 |
| 24 Jan 2024 | 24.10 | 24.10 | 24.05 | 24.10 | 24.10 | 403 |
| 23 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 22 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 18 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 17 Jan 2024 | 23.16 | 23.26 | 23.14 | 23.20 | 23.20 | 6,804 |
| 16 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 15 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 11 Jan 2024 | 24.10 | 24.10 | 24.10 | 23.87 | 23.87 | 185 |
| 10 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 09 Jan 2024 | 24.24 | 24.24 | 24.08 | 24.07 | 24.07 | 1,388 |
| 08 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.28 | 24.28 | 1,000 |
| 05 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 04 Jan 2024 | 24.52 | 24.52 | 24.43 | 24.38 | 24.38 | 5,600 |
| 03 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.38 | 24.38 | 2,315 |
| 02 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.58 | 24.58 | 22 |
| 29 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 28 Dec 2023 | 25.10 | 25.13 | 25.10 | 24.99 | 24.99 | 133 |
| 27 Dec 2023 | 25.01 | 25.01 | 24.94 | 24.80 | 24.80 | 2,054 |
| 22 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 21 Dec 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 20 Dec 2023 | 24.36 | 24.36 | 24.00 | 24.13 | 24.13 | 3,082 |
| 19 Dec 2023 | 24.32 | 24.36 | 24.23 | 24.28 | 24.28 | 3,336 |
| 18 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.03 | 24.03 | 3 |
| 15 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 62 |
| 14 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 13 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.47 | 23.47 | 1,001 |
| 12 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 11 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 08 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 07 Dec 2023 | 24.10 | 24.10 | 23.34 | 23.50 | 23.50 | 2,569 |
| 06 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 05 Dec 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 04 Dec 2023 | 23.71 | 23.71 | 23.71 | 23.66 | 23.66 | 103 |
| 01 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| *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.