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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.18	17.15	17.15	17.18	16.99	7,658
January 12, 2026	17	17.06	17.06	17.08	17	50
January 09, 2026	16.73	16.9	16.9	16.92	16.73	1,482
January 08, 2026	16.8	16.82	16.82	16.82	16.77	5,164
January 07, 2026	16.99	16.94	16.94	16.99	16.93	118
January 06, 2026	16.86	16.99	16.99	17.06	16.86	181
January 05, 2026	16.74	16.85	16.85	16.89	16.74	4,802
January 02, 2026	16.83	16.83	16.83	16.89	16.83	3,387
December 31, 2025	16.81	16.77	16.67	16.81	16.77	59
December 30, 2025	16.81	16.83	16.83	16.83	16.81	166
December 29, 2025	16.77	16.76	16.76	16.77	16.76	201
December 24, 2025	16.81	16.78	16.78	16.81	16.78	622
December 23, 2025	16.69	16.72	16.72	16.72	16.68	622
December 22, 2025	16.7	16.68	16.68	16.72	16.67	125
December 19, 2025	16.67	16.7	16.7	16.7	16.67	201
December 18, 2025	16.58	16.63	16.63	16.63	16.58	2
December 17, 2025	16.51	16.48	16.48	16.51	16.48	9,108
December 16, 2025	16.61	16.53	16.53	16.61	16.53	540
December 15, 2025	16.75	16.75	16.75	16.77	16.74	731
December 12, 2025	16.86	16.54	16.54	16.86	16.54	9,959
December 11, 2025	16.59	16.65	16.65	16.65	16.57	5,902
December 10, 2025	16.59	16.55	16.55	16.6	16.51	2,042
December 09, 2025	16.55	16.54	16.54	16.55	16.54	894
December 08, 2025	16.55	16.53	16.53	16.55	16.49	554
December 05, 2025	16.84	16.69	16.69	16.84	16.69	2,181
December 04, 2025	16.78	16.69	16.69	16.78	16.69	14,944
December 03, 2025	16.63	16.63	16.63	16.67	16.56	2,087
December 02, 2025	16.59	16.56	16.56	16.61	16.56	71
December 01, 2025	16.59	16.58	16.58	16.59	16.57	1,413
November 28, 2025	16.56	16.52	16.52	16.8	16.52	34
November 27, 2025	16.52	16.47	16.47	16.57	16.47	111
November 26, 2025	16.48	16.46	16.46	16.5	16.46	202
November 25, 2025	16.39	16.36	16.36	16.39	16.3	1,618
November 24, 2025	16.25	16.18	16.18	16.25	16.18	241
November 21, 2025	16.17	16.09	16.09	16.21	16.03	7,490
November 20, 2025	16.41	16.32	16.32	16.41	16.32	4
November 19, 2025	16.32	16.28	16.28	16.32	16.24	680
November 18, 2025	16.24	16.27	16.27	16.27	16.22	3,607
November 17, 2025	16.66	16.44	16.44	16.66	16.39	2,623
November 14, 2025	16.7	16.67	16.67	16.7	16.45	7,773
November 13, 2025	16.63	16.63	16.63	16.63	16.63	0
November 12, 2025	16.63	16.68	16.68	16.68	16.63	40
November 11, 2025	16.7	16.62	16.62	16.7	16.62	18
November 10, 2025	16.5	16.49	16.49	16.5	16.49	340
November 07, 2025	16.5	16.32	16.32	16.5	16.26	13,532
November 06, 2025	16.49	16.4	16.4	16.49	16.4	560
November 05, 2025	16.34	16.41	16.41	16.41	16.28	33,695
November 04, 2025	16.4	16.35	16.35	16.48	16.27	368
November 03, 2025	16.51	16.36	16.36	16.51	16.36	14
October 31, 2025	16.45	16.27	16.27	16.45	16.24	386
October 30, 2025	16.47	16.37	16.37	16.49	16.37	448
October 29, 2025	16.58	16.47	16.47	16.58	16.47	0
October 28, 2025	16.49	16.49	16.49	16.5	16.49	130
October 27, 2025	16.47	16.45	16.45	16.47	16.38	3,664
October 24, 2025	16.48	16.39	16.39	16.48	16.39	726
October 23, 2025	16.33	16.36	16.36	16.4	16.33	1,440
October 22, 2025	16.21	16.2	16.2	16.28	16.2	6,513
October 21, 2025	16.4	16.19	16.19	16.4	16.19	4,307
October 20, 2025	16.23	16.27	16.27	16.28	16.21	2,212
October 17, 2025	16.08	16.14	16.14	16.15	16.08	7,414

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