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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,576	2,576.5	2,576.5	2,576.5	2,557	132
February 19, 2026	2,547	2,563.5	2,563.5	2,569	2,547	8,626
February 18, 2026	2,555	2,556	2,556	2,574	2,537	1,814
February 17, 2026	2,545	2,539	2,539	2,550	2,525	301
February 16, 2026	2,515	2,525	2,525	2,546	2,515	1,056
February 13, 2026	2,503.85	2,518	2,518	2,539	2,500.53	1,875
February 12, 2026	2,547	2,550	2,550	2,562	2,537.3	820
February 11, 2026	2,490	2,528.5	2,528.5	2,543	2,490	2,460
February 10, 2026	2,521	2,513.5	2,513.5	2,521	2,492	11,233
February 09, 2026	2,479	2,505.5	2,505.5	2,522	2,479	810
February 06, 2026	2,483.5	2,493.5	2,493.5	2,493.5	2,472.5	1,113
February 05, 2026	2,471.5	2,477.25	2,477.25	2,481.5	2,460	328
February 04, 2026	2,454.5	2,463	2,463	2,479	2,454.5	107
February 03, 2026	2,441	2,453.75	2,453.75	2,467	2,441	1,263
February 02, 2026	2,411	2,447.25	2,447.25	2,447.25	2,397.5	11,834
January 30, 2026	2,446.5	2,433	2,433	2,451.2	2,433	575
January 29, 2026	2,452.5	2,442.25	2,442.25	2,474.5	2,434.5	2,343
January 28, 2026	2,498.5	2,464.5	2,464.5	2,498.5	2,456	1,396
January 27, 2026	2,446.5	2,472.25	2,472.25	2,488	2,446.5	1,523
January 26, 2026	2,471.5	2,451.75	2,451.75	2,472	2,432.5	539
January 23, 2026	2,436.5	2,433.5	2,433.5	2,469.26	2,433.5	1,120
January 22, 2026	2,425	2,461.75	2,461.75	2,467	2,425	2,413
January 21, 2026	2,411	2,447	2,447	2,447	2,411	2,122
January 20, 2026	2,431.5	2,423	2,423	2,431.5	2,403.5	706
January 19, 2026	2,418.49	2,426.25	2,426.25	2,445	2,413	2,537
January 16, 2026	2,414	2,432.5	2,432.5	2,452.5	2,414	92
January 15, 2026	2,414.37	2,447	2,447	2,447	2,414.37	3,535
January 14, 2026	2,426.25	2,399.25	2,399.25	2,426.25	2,394.2	2,339
January 13, 2026	2,403.47	2,405.25	2,405.25	2,406	2,387.5	253
January 12, 2026	2,402	2,405.75	2,405.75	2,405.75	2,378.5	598
January 09, 2026	2,392	2,395.75	2,395.75	2,409	2,371	1,510
January 08, 2026	2,366.6	2,376.5	2,376.5	2,392	2,362.5	2,653
January 07, 2026	2,367	2,388	2,388	2,402	2,367	464
January 06, 2026	2,346.5	2,386.75	2,386.75	2,393.5	2,346.5	445
January 05, 2026	2,394.48	2,369.75	2,369.75	2,395.5	2,349.5	4,977
January 02, 2026	2,392.53	2,372.75	2,372.75	2,397.5	2,371.5	3,865
December 31, 2025	2,358.87	2,353	2,353	2,358.87	2,344.88	176
December 30, 2025	2,353	2,360	2,360	2,365.18	2,331.5	186
December 29, 2025	2,336	2,340.25	2,340.25	2,353	2,329.88	271
December 24, 2025	2,334.35	2,346	2,346	2,346	2,324.5	2
December 23, 2025	2,336.5	2,335.5	2,335.5	2,340.4	2,334.5	110
December 22, 2025	2,321	2,333.25	2,333.25	2,364.5	2,317.5	200
December 19, 2025	2,351.5	2,372	2,395.78	2,395.77	2,326	53
December 18, 2025	2,321	2,346.5	2,346.5	2,346.5	2,321	7
December 17, 2025	2,363.5	2,325	2,325	2,369	2,319.5	1,134
December 16, 2025	2,315.5	2,334	2,335	2,370.5	2,314.5	747
December 15, 2025	2,364	2,364.75	2,364.75	2,388	2,355	914
December 12, 2025	2,362	2,341	2,341	2,362.5	2,339.5	1,707
December 11, 2025	2,337.5	2,343.5	2,343.5	2,348	2,332.5	25
December 10, 2025	2,360	2,345.75	2,345.75	2,362.5	2,333.25	245
December 09, 2025	2,350	2,349.5	2,349.5	2,357	2,329	1,807
December 08, 2025	2,335.5	2,346.5	2,346.5	2,360.5	2,335.5	6,943
December 05, 2025	2,384.5	2,369.25	2,369.25	2,385.2	2,368	304
December 04, 2025	2,376.5	2,364.9	2,364.9	2,376.5	2,356	1,872
December 03, 2025	2,374	2,360	2,360	2,384	2,357.15	674
December 02, 2025	2,387.5	2,378.75	2,378.75	2,401	2,371.15	524
December 01, 2025	2,374.5	2,379	2,379	2,379	2,355.5	4,730
November 28, 2025	2,350	2,356.25	2,356.25	2,378	2,335	948
November 27, 2025	2,364	2,349.5	2,349.5	2,366.5	2,349.5	116
November 26, 2025	2,375.5	2,352.75	2,352.75	2,375.5	2,345.65	1,317

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