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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	30.83	30.37	30.37	30.83	30.37	823
July 25, 2025	30.7	30.61	30.61	30.7	30.61	901
July 24, 2025	30.88	30.83	30.83	30.88	30.83	160
July 23, 2025	30.8	30.8	30.8	30.8	30.8	0
July 22, 2025	30.57	30.54	30.54	30.57	30.54	4
July 21, 2025	30.13	30.66	30.66	30.66	30.13	4
July 18, 2025	30.66	30.54	30.54	30.66	30.45	1,500
July 17, 2025	30.54	30.54	30.54	30.54	30.54	0
July 16, 2025	30.45	30.36	30.36	30.45	30.33	544
July 15, 2025	30.33	30.33	30.33	30.33	30.33	0
July 14, 2025	30.35	30.4	30.4	30.48	30.35	4,317
July 11, 2025	30.34	30.43	30.43	30.43	30.34	0
July 10, 2025	30.44	30.44	30.44	30.44	30.44	5,564
July 09, 2025	30.49	30.38	30.38	30.49	30.33	1,752
July 08, 2025	30.31	30.25	30.25	30.31	30.25	1,589
July 07, 2025	30.36	30.36	30.36	30.36	30.36	0
July 04, 2025	30.47	30.47	30.47	30.47	30.47	0
July 03, 2025	30.7	30.63	30.63	30.7	30.63	6,926
July 02, 2025	30.51	30.47	30.47	30.51	30.47	1
July 01, 2025	30.32	30.11	30.11	30.47	30.11	6
June 30, 2025	30.23	30	30	30.23	30	6
June 27, 2025	30.11	30.04	30.04	30.13	29.99	454
June 26, 2025	29.96	30.13	30.13	30.13	29.96	59
June 25, 2025	29.86	29.86	29.86	29.86	29.86	0
June 24, 2025	30.21	29.87	29.87	30.21	29.87	668
June 23, 2025	29.4	29.25	29.25	29.4	29.23	2,361
June 20, 2025	29.38	29.49	29.49	29.49	29.3	2,466
June 19, 2025	29.04	29.04	29.04	29.04	29.04	0
June 18, 2025	29.33	29.49	29.49	29.59	29.33	188
June 17, 2025	29.64	29.54	29.54	29.66	29.54	282
June 16, 2025	30.12	30.12	30.12	30.12	30.12	323
June 13, 2025	29.52	29.48	29.48	29.52	29.31	132
June 12, 2025	29.68	29.84	29.84	29.84	29.68	1,158
June 11, 2025	29.69	29.69	29.69	29.69	29.69	0
June 10, 2025	29.66	29.58	29.58	29.66	29.58	1,374
June 09, 2025	29.55	29.26	29.26	29.55	29.2	76
June 06, 2025	29.2	29.06	29.06	29.2	29.06	1
June 05, 2025	29.08	29.08	29.08	29.08	29.08	0
June 04, 2025	29	29	29	29	29	0
June 03, 2025	28.89	28.82	28.82	28.89	28.82	200
June 02, 2025	28.64	28.54	28.54	28.72	28.54	2,407
May 30, 2025	28.89	28.67	28.67	28.89	28.67	203
May 29, 2025	28.86	28.86	28.86	28.86	28.86	0
May 28, 2025	29.01	28.84	28.84	29.01	28.84	3,739
May 27, 2025	29.01	28.78	28.78	29.01	28.78	12
May 23, 2025	28.81	28.71	28.71	28.81	28.71	103

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