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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	31.04	30.85	30.85	31.04	30.85	8
September 30, 2025	31.13	30.84	30.84	31.13	30.84	107
September 29, 2025	31.11	30.86	30.86	31.11	30.8	2,608
September 26, 2025	30.68	30.64	30.64	30.68	30.63	616
September 25, 2025	30.66	30.56	30.56	30.66	30.56	616
September 24, 2025	31.26	30.97	30.97	31.26	30.86	2,407
September 23, 2025	30.95	31.13	31.13	31.13	30.95	18
September 22, 2025	31.11	30.94	30.94	31.11	30.94	1,019
September 19, 2025	31.37	31.1	31.1	31.37	31.1	1,397
September 18, 2025	31.3	31.2	31.2	31.3	31.2	2,000
September 17, 2025	31.54	31.43	31.43	31.54	31.43	317
September 16, 2025	31.34	31.35	31.35	31.37	31.34	2,992
September 15, 2025	31.31	31.31	31.31	31.31	31.31	0
September 12, 2025	31.22	31.22	31.22	31.22	31.22	0
September 11, 2025	31.27	31.29	31.29	31.39	31.27	2,182
September 10, 2025	31.08	31.05	31.05	31.17	31.05	1,757
September 09, 2025	30.83	31.17	31.17	31.17	30.83	2,979
September 08, 2025	30.97	31.06	31.06	31.06	30.83	1,749
September 05, 2025	30.79	30.62	30.62	30.79	30.6	1,931
September 04, 2025	30.32	30.32	30.32	30.32	30.32	0
September 03, 2025	30.41	30.35	30.35	30.41	30.31	3
September 02, 2025	30.68	30.19	30.19	30.68	30.19	83
September 01, 2025	30.53	30.37	30.37	30.53	30.3	5,039
August 29, 2025	31	30.51	30.51	31	30.51	6
August 28, 2025	30.7	30.71	30.71	30.75	30.7	118
August 27, 2025	30.43	30.38	30.38	30.43	30.27	1,712
August 26, 2025	30.99	30.63	30.63	30.99	30.63	1,004
August 22, 2025	30.94	31.14	31.14	31.14	30.94	489
August 21, 2025	30.5	30.5	30.5	30.5	30.5	0
August 20, 2025	30.54	30.47	30.47	30.54	30.31	2,115
August 19, 2025	30.5	30.5	30.5	30.5	30.5	0
August 18, 2025	30.65	30.65	30.65	30.65	30.65	0
August 15, 2025	30.9	30.62	30.62	30.9	30.62	6
August 14, 2025	30.87	30.6	30.6	30.87	30.6	28
August 13, 2025	30.84	30.93	30.93	30.99	30.81	1,026
August 12, 2025	30.59	30.74	30.74	30.74	30.59	4,928
August 11, 2025	30.99	30.45	30.45	30.99	30.45	0
August 08, 2025	30.64	30.64	30.64	30.64	30.64	0
August 07, 2025	30.6	30.6	30.6	30.6	30.6	0
August 06, 2025	30.5	30.46	30.46	30.5	30.46	2
August 05, 2025	30.32	30.32	30.32	30.32	30.32	0
August 04, 2025	29.82	30.07	30.07	30.16	29.82	535
August 01, 2025	30.1	29.89	29.89	30.1	29.84	4
July 31, 2025	30.41	29.99	29.99	30.41	29.99	364
July 30, 2025	30.5	30.31	30.31	30.5	30.21	819
July 29, 2025	30.33	30.33	30.33	30.33	30.33	0

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