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

2,271.50

-2.25(-0.10%)

Updated at September 09 01:11PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252,277.782,2662,2662,2782,254.51,384
September 04, 20252,238.52,259.252,259.252,2642,238.54
September 03, 20252,276.52,2602,2602,280.52,254.18205
September 02, 20252,266.52,2552,2552,266.52,227.527
September 01, 20252,259.52,2392,2392,266.52,227.5499
August 29, 20252,280.52,2592,2592,284.52,249.573
August 28, 20252,2852,271.252,271.252,289.52,249144
August 27, 20252,282.52,256.252,256.252,294.52,24181
August 26, 20252,2962,272.252,272.252,2962,250.5770
August 22, 20252,2632,2872,2872,2952,262580
August 21, 20252,2792,271.252,271.252,308.52,245.591
August 20, 20252,232.52,260.752,260.752,272.52,232.513
August 19, 20252,2792,258.52,258.52,2792,249.5144
August 18, 20252,2412,266.752,266.752,285.52,24194
August 15, 20252,278.52,257.52,257.52,2792,243.548
August 14, 20252,2502,261.52,261.52,287.52,248.548
August 13, 20252,269.72,278.752,278.752,288.52,269.7625
August 12, 20252,291.52,276.52,276.52,291.52,254.5213
August 11, 20252,287.52,275.752,275.752,287.52,2441,882
August 08, 20252,296.52,2762,2762,296.52,261.533
August 07, 20252,307.52,2802,2802,307.52,276.7848
August 06, 20252,262.52,277.252,277.252,3002,262.5433
August 05, 20252,263.52,278.52,278.52,3002,263.5132
August 04, 20252,2852,256.52,256.52,2872,245.5739
August 01, 20252,2802,254.252,254.252,2802,23248
July 31, 20252,252.52,264.52,264.52,3162,252.51,333
July 30, 20252,256.52,280.252,280.252,293.52,256.5115
July 29, 20252,253.52,271.52,271.52,286.52,253.51,822
July 28, 20252,297.52,265.252,265.252,297.52,254244
July 25, 20252,2912,276.752,276.752,2912,253.51,608
July 24, 20252,2872,275.752,275.752,3162,2596
July 23, 20252,252.52,268.52,268.52,2902,252.551
July 22, 20252,244.52,261.52,261.52,2802,244.534
July 21, 20252,2952,272.252,272.252,2952,25373
July 18, 20252,295.52,272.52,272.52,2972,252.526
July 17, 20252,257.52,274.252,274.252,2952,257.565
July 16, 20252,304.52,256.252,256.252,304.52,2281,284
July 15, 20252,232.52,267.752,267.752,303.52,232.51,941
July 14, 20252,230.62,261.252,261.252,2792,230.649
July 11, 20252,286.52,2512,2512,286.52,240.5117
July 10, 20252,228.52,243.52,243.52,2712,201.528
July 09, 20252,2162,232.252,232.252,2582,21664
July 08, 20252,2112,2332,2332,251.62,2115,433
July 07, 20252,2492,227.252,227.252,252.52,20931
July 04, 20252,2652,234.52,234.52,2652,189.5191
July 03, 20252,2472,246.752,246.752,2652,2313,614
July 02, 20252,228.52,237.752,237.752,2452,167.51,554
July 01, 20252,229.52,1992,1992,2302,147.51,550
June 30, 20252,143.752,190.52,190.52,2042,143.75612
June 27, 20252,213.52,192.752,192.752,213.52,172.5378
June 26, 20252,2302,193.52,193.52,2302,100238
June 25, 20252,145.52,172.52,172.52,229.52,145.54,488
June 24, 20252,174.322,192.52,192.52,208.22,166.57,298
June 23, 20252,1492,169.252,169.252,1882,1499,459
June 20, 20252,158.52,170.252,170.252,187.52,158.5647
June 19, 20252,154.52,163.752,163.752,1842,154.5317
June 18, 20252,202.52,1992,1992,205.52,175.51,168
June 17, 20252,198.52,188.252,188.252,198.52,1443,405
June 16, 20252,164.52,192.52,192.52,203.282,164.54,079
June 13, 20252,1512,1682,1682,187.52,149.559
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved