WisdomTree Emerging Markets Equity Income UCITS ETF - DEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,225.5	1,219.13	1,219.13	1,225.5	1,215.27	1,141
August 15, 2025	1,219.5	1,213.25	1,213.25	1,220	1,213.25	3,591
August 14, 2025	1,223.5	1,219	1,219	1,223.5	1,213.77	23,610
August 13, 2025	1,226.29	1,226.63	1,226.63	1,231	1,223.58	1,156
August 12, 2025	1,226.75	1,227	1,227	1,227	1,220.75	15,846
August 11, 2025	1,222.25	1,234.25	1,234.25	1,234.25	1,218.5	4,412
August 08, 2025	1,230.25	1,225.25	1,225.25	1,230.25	1,223.25	1,761
August 07, 2025	1,232.25	1,235	1,235	1,235	1,226.03	3,401
August 06, 2025	1,231.75	1,226.75	1,226.75	1,231.75	1,225.63	4,906
August 05, 2025	1,230	1,238.75	1,238.75	1,238.75	1,226	1,428
August 04, 2025	1,229.75	1,221.63	1,221.63	1,229.75	1,212.75	1,140
August 01, 2025	1,208	1,211.25	1,211.25	1,228	1,208	8,261
July 31, 2025	1,229.5	1,220	1,220	1,229.5	1,219.25	15,095
July 30, 2025	1,236.25	1,217.5	1,217.5	1,236.25	1,217.5	2,762
July 29, 2025	1,223.5	1,226	1,226	1,285.75	1,220.5	6,967
July 28, 2025	1,219.25	1,222.38	1,222.38	1,234.75	1,217.5	7,629
July 25, 2025	1,224.75	1,235.25	1,235.25	1,235.25	1,221.39	22,573
July 24, 2025	1,227.5	1,225.13	1,225.13	1,227.5	1,221.53	5,177
July 23, 2025	1,229	1,222.25	1,222.25	1,229	1,217.5	11,407
July 22, 2025	1,223	1,219.75	1,219.75	1,223	1,215.25	29,598
July 21, 2025	1,227	1,226	1,226	1,227.25	1,221.25	9,426
July 18, 2025	1,227.75	1,225.25	1,225.25	1,227.75	1,220.5	10,793
July 17, 2025	1,235.25	1,214	1,214	1,235.25	1,214	729
July 16, 2025	1,224	1,215.13	1,215.13	1,224	1,215.13	8,943
July 15, 2025	1,220	1,230	1,230	1,230	1,216.25	6,122
July 14, 2025	1,205.2	1,217.38	1,217.38	1,222.25	1,205.2	696
July 11, 2025	1,210.54	1,211.75	1,211.75	1,215.75	1,209.48	1,351
July 10, 2025	1,213	1,208.88	1,208.88	1,213	1,202	938
July 09, 2025	1,196.75	1,199.25	1,199.25	1,205.25	1,196.75	948
July 08, 2025	1,198.75	1,201.13	1,201.13	1,203.48	1,195.5	2,334
July 07, 2025	1,205.25	1,198.5	1,198.5	1,205.75	1,196.25	10,357
July 04, 2025	1,201.5	1,213	1,213	1,213	1,195.75	5,239
July 03, 2025	1,204.75	1,206.75	1,206.75	1,209.75	1,200	7,486
July 02, 2025	1,198	1,228	1,210.33	1,238.75	1,198	20,885
July 01, 2025	1,201	1,208.25	1,190.86	1,208.25	1,194	1,167
June 30, 2025	1,198.75	1,189	1,171.89	1,198.75	1,189	21,018
June 27, 2025	1,199.5	1,195.63	1,178.42	1,199.5	1,192	8,972
June 26, 2025	1,187.25	1,196	1,178.79	1,199.75	1,187.25	12,847
June 25, 2025	1,190.5	1,196.88	1,179.65	1,204.25	1,190.5	5,333
June 24, 2025	1,189	1,201.75	1,184.45	1,201.75	1,189	3,864
June 23, 2025	1,191.75	1,179.5	1,162.52	1,192	1,178.75	6,197
June 20, 2025	1,188.5	1,183.13	1,166.1	1,190	1,183.13	1,258
June 19, 2025	1,180.99	1,170.5	1,153.65	1,188.75	1,170.5	3,211
June 18, 2025	1,192.25	1,195.13	1,195.13	1,199	1,191.07	2,996
June 17, 2025	1,196.5	1,203.75	1,203.75	1,203.75	1,186.56	11,758
June 16, 2025	1,183.5	1,195.38	1,195.38	1,199.25	1,183.5	5,433
June 13, 2025	1,180.34	1,188	1,188	1,191	1,177.25	1,628
June 12, 2025	1,201.25	1,194.75	1,194.75	1,201.25	1,191.25	2,591
June 11, 2025	1,206.25	1,198.63	1,198.63	1,206.25	1,197.04	2,753
June 10, 2025	1,182.5	1,192.38	1,192.38	1,195.25	1,182.5	2,217
June 09, 2025	1,188.25	1,191.75	1,191.75	1,191.75	1,175.75	3,988
June 06, 2025	1,165.5	1,175.75	1,175.75	1,179.5	1,165.5	4,497
June 05, 2025	1,168.25	1,171	1,171	1,172	1,165.5	18,779
June 04, 2025	1,170	1,167.5	1,167.5	1,172.5	1,165.54	23,095
June 03, 2025	1,163.75	1,164.25	1,164.25	1,165.25	1,158.98	3,847
June 02, 2025	1,153	1,153.63	1,153.63	1,160	1,150	17,968
May 30, 2025	1,170	1,162.38	1,162.38	1,170.25	1,159.29	1,100
May 29, 2025	1,180.75	1,169	1,169	1,180.75	1,166.03	848
May 28, 2025	1,160.5	1,168.25	1,168.25	1,173.5	1,160.5	6,696
May 27, 2025	1,150	1,163.38	1,163.38	1,169.5	1,150	10,033

WisdomTree Emerging Markets Equity Income UCITS ETF (DEM.L) LSE