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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	34.56	34.47	34.47	34.56	34.47	4
February 18, 2026	34.6	34.64	34.64	34.64	34.6	13
February 17, 2026	34.33	34.33	34.33	34.33	34.33	0
February 16, 2026	34.84	34.42	34.42	34.84	34.42	1,343
February 13, 2026	34.42	34.32	34.32	34.42	34.19	5,015
February 12, 2026	34.74	34.46	34.46	34.74	34.39	17,702
February 11, 2026	34.47	34.47	34.47	34.47	34.47	0
February 10, 2026	34.58	34.33	34.33	34.58	34.33	2
February 09, 2026	33.9	34.23	34.23	34.3	33.9	2,036
February 06, 2026	33.61	33.92	33.92	33.92	33.61	6
February 05, 2026	33.66	33.53	33.53	33.66	33.25	7
February 04, 2026	33.98	33.55	33.55	33.98	33.55	14
February 03, 2026	33.63	33.62	33.62	33.65	33.54	429
February 02, 2026	32.98	33.33	33.33	33.36	32.98	7,734
January 30, 2026	33.55	33.39	33.39	33.55	33.39	4,201
January 29, 2026	34.04	33.67	33.67	34.05	33.67	8,371
January 28, 2026	34.24	33.98	33.98	34.24	33.98	3
January 27, 2026	33.69	34.07	34.07	34.12	33.69	4,206
January 26, 2026	33.78	33.63	33.63	33.78	33.63	6
January 23, 2026	33.27	33.17	33.17	33.27	33.17	7,751
January 22, 2026	32.97	33.22	33.22	33.22	32.97	9
January 21, 2026	32.54	32.87	32.87	33.39	32.54	259
January 20, 2026	32.43	32.64	32.64	32.71	32.42	3,724
January 19, 2026	32.59	32.59	32.59	32.59	32.59	0
January 16, 2026	32.66	32.66	32.66	32.66	32.66	313
January 15, 2026	32.42	32.75	32.75	32.83	32.42	3,581
January 14, 2026	32.49	32.15	32.15	32.49	32.15	61
January 13, 2026	32.4	32.27	32.27	32.4	32.27	464
January 12, 2026	32.33	32.37	32.37	32.37	32.33	3,572
January 09, 2026	31.94	32.14	32.14	32.14	31.94	44
January 08, 2026	32.04	31.92	31.92	32.04	31.61	629
January 07, 2026	32.22	32.22	32.22	32.22	32.22	0
January 06, 2026	32.18	32.22	32.22	32.5	32.01	1,120
January 05, 2026	31.98	31.98	31.98	31.98	31.97	1,662
January 02, 2026	31.44	32.05	32.05	32.46	31.44	40
December 31, 2025	31.66	31.66	31.66	31.66	31.66	0
December 30, 2025	31.87	31.8	31.8	31.87	31.53	7
December 29, 2025	31.53	31.56	31.56	31.74	31.5	1,914
December 24, 2025	31.89	31.69	31.69	31.89	31.69	14
December 23, 2025	31.09	31.49	31.49	31.56	31.09	746
December 22, 2025	31.46	31.4	31.4	31.72	31.15	1,465
December 19, 2025	31.45	31.52	31.52	31.52	31.29	3,590
December 18, 2025	31.45	31.45	31.45	31.45	31.45	0
December 17, 2025	31.5	31.14	31.14	31.5	31.06	5,991
December 16, 2025	31.42	31.2	31.2	31.42	31.2	111
December 15, 2025	31.66	31.68	31.68	31.68	31.56	656
December 12, 2025	31.62	31.24	31.24	31.62	31.24	78
December 11, 2025	31.28	31.52	31.52	31.52	31.28	679
December 10, 2025	30.56	31.27	31.27	31.27	30.56	3
December 09, 2025	31.1	31.19	31.19	31.19	31.04	28
December 08, 2025	31.43	31.23	31.23	31.43	31.23	2
December 05, 2025	31.73	31.56	31.58	31.73	31.56	211
December 04, 2025	31.69	31.55	31.55	31.69	31.47	60,456
December 03, 2025	31.57	31.48	31.48	31.6	31.37	5,781
December 02, 2025	31.49	31.39	31.39	31.51	31.34	39,668
December 01, 2025	31.39	31.44	31.44	31.49	31.18	133,154
November 28, 2025	31.46	31.2	31.2	31.46	31.2	2
November 27, 2025	31.25	31.14	31.14	31.25	31.14	1
November 26, 2025	31.33	31.14	31.14	31.33	30.97	56
November 25, 2025	30.8	30.84	30.84	30.84	30.8	3,489

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