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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,196.05	1,192.5	1,192.5	1,206.5	1,192.5	23,207
October 16, 2025	1,209.75	1,202.25	1,202.25	1,214.5	1,202.25	4,686
October 15, 2025	1,211.2	1,207	1,207	1,213	1,207	26,339
October 14, 2025	1,200.16	1,204.88	1,204.88	1,209	1,199.6	3,188
October 13, 2025	1,194.25	1,199.5	1,199.5	1,210	1,194.25	10,728
October 10, 2025	1,217.5	1,192.25	1,192.25	1,218.81	1,192.25	17,066
October 09, 2025	1,219.25	1,215.38	1,215.38	1,219.25	1,212.49	142
October 08, 2025	1,207.25	1,204.25	1,204.25	1,211.46	1,203.53	11,368
October 07, 2025	1,213.5	1,192	1,192	1,216.45	1,192	4,224
October 06, 2025	1,215	1,212	1,212	1,217.5	1,206.25	174,680
October 03, 2025	1,210.06	1,213.25	1,213.25	1,216.5	1,210	6,423
October 02, 2025	1,211.65	1,212.75	1,212.75	1,224.75	1,210.25	25,987
October 01, 2025	1,227.56	1,233.25	1,212.16	1,241.25	1,227.56	2,646
September 30, 2025	1,233.32	1,235.75	1,235.75	1,240.96	1,233.32	6,239
September 29, 2025	1,236.5	1,236.75	1,236.75	1,240	1,233.75	162,678
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

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