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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	2,400.5	2,386	2,386	2,400.5	2,361	400
November 10, 2025	2,378.5	2,372.25	2,372.25	2,393	2,356	119
November 07, 2025	2,373.5	2,342	2,342	2,382	2,337.5	1,766
November 06, 2025	2,367.5	2,371.25	2,371.25	2,413	2,366	261
November 05, 2025	2,392.5	2,385.5	2,385.5	2,394	2,348.5	167
November 04, 2025	2,375	2,371	2,371	2,384	2,333	133
November 03, 2025	2,335.5	2,355	2,355	2,380	2,335.5	299
October 31, 2025	2,327	2,346.75	2,346.75	2,371	2,327	2,334
October 30, 2025	2,376	2,356.25	2,356.25	2,376	2,340.5	265
October 29, 2025	2,378	2,350.5	2,350.5	2,380.5	2,335	943
October 28, 2025	2,360	2,346	2,346	2,360	2,321.5	103
October 27, 2025	2,361	2,331.5	2,331.5	2,361	2,298.5	3,055
October 24, 2025	2,355.5	2,331	2,331	2,355.5	2,300.5	577
October 23, 2025	2,337.5	2,321	2,321	2,337.5	2,298.5	1,352
October 22, 2025	2,285.5	2,296.5	2,296.5	2,321.5	2,284.5	372
October 21, 2025	2,306.54	2,290.25	2,290.25	2,317	2,276.5	968
October 20, 2025	2,249	2,295.5	2,295.5	2,330	2,249	86
October 17, 2025	2,251	2,276.5	2,276.5	2,289.63	2,191	481
October 16, 2025	2,262.5	2,291	2,291	2,309.5	2,262.5	3,891
October 15, 2025	2,300	2,287.5	2,287.5	2,302.5	2,281.5	82
October 14, 2025	2,248.05	2,279	2,279	2,307	2,233	153
October 13, 2025	2,261.56	2,280.75	2,280.75	2,280.75	2,251.5	1,324
October 10, 2025	2,291.5	2,250	2,250	2,313	2,250	161
October 09, 2025	2,319.65	2,302	2,302	2,321.5	2,283	609
October 08, 2025	2,283.27	2,293	2,293	2,294.8	2,275	228
October 07, 2025	2,264.5	2,279.25	2,279.25	2,306.5	2,264.5	1,263
October 06, 2025	2,274	2,286.75	2,286.75	2,312	2,274	1,742
October 03, 2025	2,305.5	2,295	2,295	2,317	2,280.5	223
October 02, 2025	2,303	2,296.5	2,296.5	2,307.7	2,285	2,644
October 01, 2025	2,303.5	2,286	2,286	2,304.5	2,267.49	260
September 30, 2025	2,305.5	2,293.75	2,293.75	2,323.5	2,288	77
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

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