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

31.69

+0.205(+0.65%)

Updated at December 24 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	30.73	30.62	30.62	30.73	30.62	42
November 21, 2025	30.48	30.48	30.48	30.48	30.48	0
November 20, 2025	31.07	30.84	30.84	31.21	30.83	508
November 19, 2025	30.89	30.75	30.75	30.89	30.75	15
November 18, 2025	30.92	30.8	30.8	30.92	30.8	952
November 17, 2025	31.15	31.15	31.15	31.15	31.15	0
November 14, 2025	31.28	31.57	31.57	31.57	31.28	5
November 13, 2025	31.48	31.46	31.46	31.66	31.46	931
November 12, 2025	31.85	31.53	31.53	31.85	31.53	30
November 11, 2025	31.35	31.48	31.48	31.53	31.35	1,110
November 10, 2025	31.27	31.2	31.2	31.36	31.2	15,028
November 07, 2025	31.02	30.87	30.87	31.02	30.79	127
November 06, 2025	31.46	31.09	31.09	31.47	31.09	18
November 05, 2025	31.02	31.13	31.13	31.13	31.02	13
November 04, 2025	31.16	30.93	30.93	31.16	30.91	8,530
November 03, 2025	30.55	30.96	30.96	31.4	30.55	5,127
October 31, 2025	31.29	30.77	30.77	31.29	30.65	77,471
October 30, 2025	31.03	30.92	30.92	31.03	30.82	217
October 29, 2025	31.28	31.13	31.13	31.28	31.04	37
October 28, 2025	31.37	31.15	31.15	31.37	30.93	143
October 27, 2025	31.45	31.1	31.1	31.45	31.1	1,667
October 24, 2025	31.02	31.02	31.02	31.02	31.02	0
October 23, 2025	30.8	30.89	30.89	30.89	30.8	589
October 22, 2025	30.81	30.64	30.64	30.81	30.64	8
October 21, 2025	30.96	30.75	30.75	30.96	30.54	2,849
October 20, 2025	30.93	30.82	30.82	30.93	30.82	13
October 17, 2025	30.44	30.51	30.51	30.58	30.38	501
October 16, 2025	31.18	30.98	30.98	31.18	30.66	4,422
October 15, 2025	30.74	30.61	30.61	30.74	30.61	2,131
October 14, 2025	30.24	30.29	30.29	30.29	30.24	396
October 13, 2025	30.41	30.41	30.41	30.41	30.41	4,670
October 10, 2025	30.06	30.06	30.06	30.06	30.06	0
October 09, 2025	30.89	30.62	30.62	30.89	30.61	140
October 08, 2025	30.69	30.71	30.71	30.76	30.69	820
October 07, 2025	30.81	30.48	30.48	30.81	30.48	4,763
October 06, 2025	31.06	30.52	30.52	31.06	30.52	770
October 03, 2025	30.97	30.91	30.91	31.05	30.91	2,366
October 02, 2025	31.19	30.8	30.8	31.19	30.8	7,696