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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,239	1,231.13	1,231.13	1,239	1,224.57	4,307
September 25, 2025	1,227.75	1,232.38	1,232.38	1,235.75	1,227.75	8,583
September 24, 2025	1,236.32	1,237.88	1,237.88	1,241	1,232	1,973
September 23, 2025	1,237.75	1,235.88	1,235.88	1,237.75	1,231	1,636
September 22, 2025	1,235.75	1,233.5	1,233.5	1,243	1,233.5	3,883
September 19, 2025	1,231.25	1,242.38	1,242.38	1,247	1,231.25	2,283
September 18, 2025	1,243.25	1,240.25	1,240.25	1,243.25	1,233.61	316
September 17, 2025	1,244.5	1,236.75	1,236.75	1,244.5	1,234.25	10,062
September 16, 2025	1,236.75	1,232.63	1,232.63	1,242.5	1,232.63	1,552
September 15, 2025	1,245	1,238.38	1,238.38	1,245	1,227.75	16,432
September 12, 2025	1,247.25	1,241	1,241	1,247.75	1,235.75	3,725
September 11, 2025	1,233.25	1,242.38	1,242.38	1,244.5	1,233.25	319
September 10, 2025	1,233.68	1,231.75	1,231.75	1,234.47	1,231.75	5,209
September 09, 2025	1,223.25	1,227.13	1,227.13	1,227.13	1,221.53	5,273
September 08, 2025	1,223.5	1,220.25	1,220.25	1,224.25	1,217.25	437
September 05, 2025	1,224.5	1,216.38	1,216.38	1,227	1,216	775
September 04, 2025	1,220	1,216.5	1,216.5	1,220	1,213.27	5,132
September 03, 2025	1,222.5	1,216.38	1,216.38	1,229	1,216.38	8,317
September 02, 2025	1,217.25	1,216.75	1,216.75	1,218	1,212.06	2,104
September 01, 2025	1,212	1,205.75	1,205.75	1,213.5	1,203.28	6,513
August 29, 2025	1,223.25	1,215.13	1,215.13	1,223.25	1,215.13	7,908
August 28, 2025	1,218.25	1,223.38	1,223.38	1,224.5	1,218.25	19,509
August 27, 2025	1,220.25	1,215.13	1,215.13	1,220.75	1,213.64	7,818
August 26, 2025	1,232.75	1,220.25	1,220.25	1,232.75	1,211.5	9,106
August 22, 2025	1,219	1,229.25	1,229.25	1,232	1,219	7,231
August 21, 2025	1,220	1,223	1,223	1,231.25	1,220	6,951
August 20, 2025	1,219	1,218.13	1,218.13	1,219	1,202.5	3,429
August 19, 2025	1,217.75	1,215.5	1,215.5	1,220	1,215	6,143
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

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