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

2,284.07

-11.428(-0.50%)

Updated at October 21 09:08AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252,2512,276.52,276.52,289.632,191481
October 16, 20252,262.52,2912,2912,309.52,262.53,891
October 15, 20252,3002,287.52,287.52,302.52,281.582
October 14, 20252,248.052,2792,2792,3072,233153
October 13, 20252,261.562,280.752,280.752,280.752,251.51,324
October 10, 20252,291.52,2502,2502,3132,250161
October 09, 20252,319.652,3022,3022,321.52,283609
October 08, 20252,283.272,2932,2932,294.82,275228
October 07, 20252,264.52,279.252,279.252,306.52,264.51,263
October 06, 20252,2742,286.752,286.752,3122,2741,742
October 03, 20252,305.52,2952,2952,3172,280.5223
October 02, 20252,3032,296.52,296.52,307.72,2852,644
October 01, 20252,303.52,2862,2862,304.52,267.49260
September 30, 20252,305.52,293.752,293.752,323.52,28877
September 29, 20252,314.52,3002,303.232,314.52,275.827
September 26, 20252,303.52,284.252,284.252,3082,276.5123
September 25, 20252,2712,289.752,289.752,3122,271165
September 24, 20252,316.52,301.752,301.752,316.52,294557
September 23, 20252,310.52,3032,3032,310.52,270.183,123
September 22, 20252,3332,288.752,288.752,3332,281.5450
September 19, 20252,291.52,306.252,306.252,3292,291.5140
September 18, 20252,314.52,303.52,303.52,314.52,27317
September 17, 20252,3172,301.52,301.52,321.52,290.561
September 16, 20252,319.52,2972,2972,319.52,284.5288
September 15, 20252,280.52,3022,3022,318.52,280.5112
September 12, 20252,283.052,304.752,304.752,312.52,283.0540
September 11, 20252,2912,3052,3052,311.752,29123
September 10, 20252,3192,2912,2912,3192,28319
September 09, 20252,284.52,2842,2842,284.52,269.5290
September 08, 20252,2812,273.752,273.752,2812,2571,097
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved