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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.15	18.26	18.26	18.26	18.15	368
February 19, 2026	18.01	18.1	18.1	18.1	18.01	50
February 18, 2026	18.1	18.22	18.22	18.25	18.1	2,108
February 17, 2026	18.23	18.08	18.08	18.23	17.94	1,440
February 16, 2026	18.19	18.12	18.12	18.23	18.12	402
February 13, 2026	18.05	18.07	18.07	18.07	17.94	1,651
February 12, 2026	18.26	18.11	18.11	18.3	18.07	73
February 11, 2026	18.09	18.15	18.15	18.2	18.09	3,529
February 10, 2026	18.07	18.08	18.08	18.12	18.05	1,276
February 09, 2026	17.9	18.02	18.02	18.05	17.88	4,976
February 06, 2026	17.57	17.84	17.84	17.84	17.57	534
February 05, 2026	17.7	17.59	17.59	17.7	17.59	7,099
February 04, 2026	17.87	17.67	17.67	17.87	17.67	1,009
February 03, 2026	17.77	17.66	17.66	18.08	17.63	3,360
February 02, 2026	17.34	17.53	17.53	17.53	17.34	1,076
January 30, 2026	17.67	17.55	17.55	17.67	17.55	891
January 29, 2026	17.9	17.66	17.66	17.92	17.66	1,804
January 28, 2026	18	17.8	17.8	18	17.8	28,182
January 27, 2026	17.88	17.83	17.83	17.88	17.7	355
January 26, 2026	17.42	17.64	17.64	17.64	17.42	391
January 23, 2026	17.38	17.39	17.39	17.39	17.34	440
January 22, 2026	17.34	17.42	17.42	17.45	17.34	1,730
January 21, 2026	17.06	17.25	17.25	17.25	17.06	900
January 20, 2026	17.24	17.12	17.12	17.24	16.99	42,454
January 19, 2026	17.11	17.11	17.11	17.13	17.11	880
January 16, 2026	17.16	17.05	17.05	17.16	17.05	426,516
January 15, 2026	17.18	17.19	17.19	17.22	17.18	4,200
January 14, 2026	17	17	17	17.01	17	581
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

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