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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,314.5	2,300	2,303.23	2,314.5	2,275.8	27
September 26, 2025	2,303.5	2,284.25	2,284.25	2,308	2,276.5	123
September 25, 2025	2,271	2,289.75	2,289.75	2,312	2,271	165
September 24, 2025	2,316.5	2,301.75	2,301.75	2,316.5	2,294	557
September 23, 2025	2,310.5	2,303	2,303	2,310.5	2,270.18	3,123
September 22, 2025	2,333	2,288.75	2,288.75	2,333	2,281.5	450
September 19, 2025	2,291.5	2,306.25	2,306.25	2,329	2,291.5	140
September 18, 2025	2,314.5	2,303.5	2,303.5	2,314.5	2,273	17
September 17, 2025	2,317	2,301.5	2,301.5	2,321.5	2,290.5	61
September 16, 2025	2,319.5	2,297	2,297	2,319.5	2,284.5	288
September 15, 2025	2,280.5	2,302	2,302	2,318.5	2,280.5	112
September 12, 2025	2,283.05	2,304.75	2,304.75	2,312.5	2,283.05	40
September 11, 2025	2,291	2,305	2,305	2,311.75	2,291	23
September 10, 2025	2,319	2,291	2,291	2,319	2,283	19
September 09, 2025	2,284.5	2,284	2,284	2,284.5	2,269.5	290
September 08, 2025	2,281	2,273.75	2,273.75	2,281	2,257	1,097
September 05, 2025	2,277.78	2,266	2,266	2,278	2,254.5	1,384
September 04, 2025	2,238.5	2,259.25	2,259.25	2,264	2,238.5	4
September 03, 2025	2,276.5	2,260	2,260	2,280.5	2,254.18	205
September 02, 2025	2,266.5	2,255	2,255	2,266.5	2,227.5	27
September 01, 2025	2,259.5	2,239	2,239	2,266.5	2,227.5	499
August 29, 2025	2,280.5	2,259	2,259	2,284.5	2,249.5	73
August 28, 2025	2,285	2,271.25	2,271.25	2,289.5	2,249	144
August 27, 2025	2,282.5	2,256.25	2,256.25	2,294.5	2,241	81
August 26, 2025	2,296	2,272.25	2,272.25	2,296	2,250.5	770
August 22, 2025	2,263	2,287	2,287	2,295	2,262	580
August 21, 2025	2,279	2,271.25	2,271.25	2,308.5	2,245.5	91
August 20, 2025	2,232.5	2,260.75	2,260.75	2,272.5	2,232.5	13
August 19, 2025	2,279	2,258.5	2,258.5	2,279	2,249.5	144
August 18, 2025	2,241	2,266.75	2,266.75	2,285.5	2,241	94
August 15, 2025	2,278.5	2,257.5	2,257.5	2,279	2,243.5	48
August 14, 2025	2,250	2,261.5	2,261.5	2,287.5	2,248.5	48
August 13, 2025	2,269.7	2,278.75	2,278.75	2,288.5	2,269.7	625
August 12, 2025	2,291.5	2,276.5	2,276.5	2,291.5	2,254.5	213
August 11, 2025	2,287.5	2,275.75	2,275.75	2,287.5	2,244	1,882
August 08, 2025	2,296.5	2,276	2,276	2,296.5	2,261.5	33
August 07, 2025	2,307.5	2,280	2,280	2,307.5	2,276.78	48
August 06, 2025	2,262.5	2,277.25	2,277.25	2,300	2,262.5	433
August 05, 2025	2,263.5	2,278.5	2,278.5	2,300	2,263.5	132
August 04, 2025	2,285	2,256.5	2,256.5	2,287	2,245.5	739
August 01, 2025	2,280	2,254.25	2,254.25	2,280	2,232	48
July 31, 2025	2,252.5	2,264.5	2,264.5	2,316	2,252.5	1,333
July 30, 2025	2,256.5	2,280.25	2,280.25	2,293.5	2,256.5	115
July 29, 2025	2,253.5	2,271.5	2,271.5	2,286.5	2,253.5	1,822
July 28, 2025	2,297.5	2,265.25	2,265.25	2,297.5	2,254	244
July 25, 2025	2,291	2,276.75	2,276.75	2,291	2,253.5	1,608
July 24, 2025	2,287	2,275.75	2,275.75	2,316	2,259	6
July 23, 2025	2,252.5	2,268.5	2,268.5	2,290	2,252.5	51
July 22, 2025	2,244.5	2,261.5	2,261.5	2,280	2,244.5	34
July 21, 2025	2,295	2,272.25	2,272.25	2,295	2,253	73
July 18, 2025	2,295.5	2,272.5	2,272.5	2,297	2,252.5	26
July 17, 2025	2,257.5	2,274.25	2,274.25	2,295	2,257.5	65
July 16, 2025	2,304.5	2,256.25	2,256.25	2,304.5	2,228	1,284
July 15, 2025	2,232.5	2,267.75	2,267.75	2,303.5	2,232.5	1,941
July 14, 2025	2,230.6	2,261.25	2,261.25	2,279	2,230.6	49
July 11, 2025	2,286.5	2,251	2,251	2,286.5	2,240.5	117
July 10, 2025	2,228.5	2,243.5	2,243.5	2,271	2,201.5	28
July 09, 2025	2,216	2,232.25	2,232.25	2,258	2,216	64
July 08, 2025	2,211	2,233	2,233	2,251.6	2,211	5,433
July 07, 2025	2,249	2,227.25	2,227.25	2,252.5	2,209	31

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