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

2,515.50

+2.50005(+0.10%)

Updated at April 02 03:37PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2,472.5	2,515.5	2,515.5	2,538	2,472.5	1,345
April 01, 2026	2,538	2,513	2,513	2,538	2,503	1,712
March 31, 2026	2,484	2,485.25	2,485.25	2,486.5	2,443	1,514
March 30, 2026	2,444.5	2,468.5	2,468.5	2,477.05	2,444.5	9,973
March 27, 2026	2,433	2,446	2,446	2,459.5	2,432.5	1,176
March 26, 2026	2,474.5	2,451.25	2,451.25	2,474.5	2,451	5,695
March 25, 2026	2,484.5	2,482.75	2,482.75	2,522	2,461.35	410
March 24, 2026	2,442.33	2,430.75	2,430.75	2,454	2,401.5	243
March 23, 2026	2,361	2,426.25	2,426.25	2,457.28	2,359.5	8,333
March 20, 2026	2,450.5	2,434.75	2,434.75	2,468	2,428.95	2,111
March 19, 2026	2,454.24	2,451	2,451	2,470.5	2,434.5	709
March 18, 2026	2,505	2,485.75	2,485.75	2,516.89	2,485.75	3,206
March 17, 2026	2,520	2,507.5	2,507.5	2,520	2,477	153
March 16, 2026	2,471	2,481.25	2,481.25	2,497.8	2,464.5	2,153
March 13, 2026	2,443	2,461	2,461	2,478	2,443	833
March 12, 2026	2,487	2,459.5	2,459.5	2,501	2,451.48	411
March 11, 2026	2,463	2,475.25	2,475.25	2,491	2,462.5	379
March 10, 2026	2,490.5	2,484	2,484	2,491.5	2,464	584
March 09, 2026	2,417.57	2,455	2,455	2,461	2,415.5	4,360
March 06, 2026	2,515	2,451.75	2,451.75	2,515	2,443.5	1,226
March 05, 2026	2,505	2,476.75	2,476.75	2,518	2,476.75	13,624
March 04, 2026	2,484	2,500.5	2,500.5	2,510	2,470.5	370
March 03, 2026	2,557	2,484.5	2,484.5	2,557	2,448	1,201
March 02, 2026	2,577	2,560	2,560	2,584	2,546	2,434
February 27, 2026	2,598	2,589.5	2,589.5	2,598	2,571	48
February 26, 2026	2,609	2,586.5	2,586.5	2,609	2,570.7	650
February 25, 2026	2,606	2,594	2,594	2,625	2,585	519
February 24, 2026	2,584	2,591.5	2,591.5	2,592	2,573	222
February 23, 2026	2,586	2,572.5	2,572.5	2,591	2,570	959
February 20, 2026	2,576	2,576.5	0	2,576.5	2,557	132
February 19, 2026	2,547	2,563.5	0	2,569	2,547	8,626
February 18, 2026	2,555	2,556	0	2,574	2,537	1,814
February 17, 2026	2,545	2,539	0	2,550	2,525	301
February 16, 2026	2,515	2,525	0	2,546	2,515	1,056
February 13, 2026	2,503.85	2,518	0	2,539	2,500.53	1,875
February 12, 2026	2,547	2,529	0	2,562	2,529	820
February 11, 2026	2,490	2,528.5	0	2,543	2,490	2,460
February 10, 2026	2,521	2,513.5	0	2,521	2,492	11,233
February 09, 2026	2,479	2,505.5	0	2,522	2,479	810
February 06, 2026	2,483.5	2,493.5	0	2,493.5	2,472.5	1,113
February 05, 2026	2,471.5	2,477.25	0	2,481.5	2,460	328
February 04, 2026	2,454.5	2,463	0	2,479	2,454.5	107
February 03, 2026	2,441	2,453.75	0	2,467	2,441	1,263
February 02, 2026	2,411	2,447.25	0	2,447.25	2,397.5	11,834
January 30, 2026	2,446.5	2,433	0	2,451.2	2,433	575
January 29, 2026	2,452.5	2,442.25	0	2,474.5	2,434.5	2,343
January 28, 2026	2,498.5	2,464.5	0	2,498.5	2,456	1,396
January 27, 2026	2,446.5	2,472.25	0	2,488	2,446.5	1,523
January 26, 2026	2,471.5	2,451.75	0	2,472	2,432.5	539
January 23, 2026	2,436.5	2,433.5	0	2,469.26	2,433.5	1,120
January 22, 2026	2,425	2,461.75	0	2,467	2,425	2,413
January 21, 2026	2,411	2,447	0	2,447	2,411	2,122
January 20, 2026	2,431.5	2,423	0	2,431.5	2,403.5	706
January 19, 2026	2,418.49	2,426.25	0	2,445	2,413	2,537
January 16, 2026	2,414	2,422.75	0	2,452.5	2,414	92
January 15, 2026	2,414.37	2,447	0	2,447	2,414.37	3,535
January 14, 2026	2,426.25	2,411.25	0	2,426.25	2,394.2	2,339
January 13, 2026	2,403.47	2,405.25	0	2,406	2,387.5	253
January 12, 2026	2,402	2,405.75	0	2,405.75	2,378.5	598
January 09, 2026	2,392	2,395.75	0	2,409	2,371	1,510