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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.56	16.51	16.51	16.56	16.43	87
September 25, 2025	16.6	16.43	16.43	16.6	16.43	23,505
September 24, 2025	16.69	16.63	16.63	16.69	16.63	1,152
September 23, 2025	16.61	16.7	16.7	16.7	16.61	1,945
September 22, 2025	16.76	16.64	16.64	16.76	16.61	5,703
September 19, 2025	16.78	16.75	16.75	16.83	16.75	5,703
September 18, 2025	16.78	16.78	16.78	16.78	16.73	1,219
September 17, 2025	16.9	16.92	16.92	16.95	16.88	4,092
September 16, 2025	16.84	16.84	16.84	16.84	16.84	1,344
September 15, 2025	16.88	16.85	16.85	16.88	16.77	129
September 12, 2025	16.9	16.82	16.82	16.9	16.82	4
September 11, 2025	16.74	16.81	16.81	16.86	16.74	6,005
September 10, 2025	16.7	16.69	16.69	16.73	16.69	296
September 09, 2025	16.61	16.62	16.62	16.65	16.57	898
September 08, 2025	16.61	16.52	16.52	16.61	16.5	82
September 05, 2025	16.49	16.47	16.47	16.53	16.41	616,465
September 04, 2025	16.36	16.34	16.34	16.36	16.34	1,526
September 03, 2025	16.36	16.35	16.35	16.39	16.35	8,629
September 02, 2025	16.33	16.27	16.27	16.33	16.17	18,177
September 01, 2025	16.49	16.33	16.33	16.49	16.27	29,535
August 29, 2025	16.59	16.42	16.42	16.59	16.37	6,504
August 28, 2025	16.36	16.55	16.55	16.55	16.36	3,232
August 27, 2025	16.38	16.36	16.36	16.38	16.35	16,375
August 26, 2025	16.33	16.47	16.47	16.52	16.33	2,640
August 22, 2025	16.42	16.63	16.63	16.63	16.42	560
August 21, 2025	16.4	16.4	16.4	16.4	16.4	0
August 20, 2025	16.22	16.4	16.4	16.42	16.22	10,083
August 19, 2025	16.49	16.4	16.4	16.49	16.4	30
August 18, 2025	16.59	16.46	16.46	16.59	16.37	3,433
August 15, 2025	16.52	16.46	16.46	16.52	16.45	2,134
August 14, 2025	16.49	16.48	16.48	16.57	16.48	4,064
August 13, 2025	16.58	16.65	16.65	16.66	16.58	3,792
August 12, 2025	16.54	16.57	16.57	16.57	16.41	37
August 11, 2025	16.31	16.4	16.4	16.56	16.31	1,963
August 08, 2025	16.48	16.49	16.49	16.51	16.47	5,979
August 07, 2025	16.47	16.45	16.45	16.47	16.45	2,168
August 06, 2025	16.48	16.37	16.37	16.48	16.3	20,500
August 05, 2025	16.45	16.33	16.33	16.45	16.33	139
August 04, 2025	16.33	16.22	16.22	16.33	16.22	6,500
August 01, 2025	16.17	16.08	16.08	16.18	16	16,666
July 31, 2025	16.23	16.15	16.15	16.23	16.12	10,333
July 30, 2025	16.36	16.31	16.31	16.59	16.31	638
July 29, 2025	16.3	16.36	16.36	16.36	16.3	6
July 28, 2025	16.55	16.4	16.4	16.55	16.37	865
July 25, 2025	16.59	16.5	16.5	16.59	16.48	53,607
July 24, 2025	16.5	16.57	16.57	16.65	16.5	77
July 23, 2025	16.68	16.59	16.59	16.68	16.52	188
July 22, 2025	16.5	16.49	16.49	16.5	16.37	17,391
July 21, 2025	16.49	16.54	16.54	16.54	16.42	3,211
July 18, 2025	16.48	16.45	16.45	16.5	16.42	5,774
July 17, 2025	16.41	16.42	16.42	16.42	16.36	71
July 16, 2025	16.37	16.35	16.35	16.57	16.35	3,681
July 15, 2025	16.33	16.33	16.33	16.33	16.33	0
July 14, 2025	16.39	16.36	16.36	16.51	16.35	5,360
July 11, 2025	16.39	16.36	16.36	16.39	16.36	178
July 10, 2025	16.49	16.39	16.39	16.49	16.33	660
July 09, 2025	16.45	16.3	16.3	16.45	16.3	1,595
July 08, 2025	16.5	16.29	16.29	16.5	16.26	3,302
July 07, 2025	16.2	16.36	16.36	16.36	16.2	1
July 04, 2025	16.4	16.4	16.4	16.4	16.4	0

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