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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,241	2,266.75	2,266.75	2,285.5	2,241	94
August 15, 2025	2,278.5	2,257.5	2,257.5	2,279	2,243.5	48
August 14, 2025	2,250	2,261.5	2,261.5	2,287.5	2,248.5	48
August 13, 2025	2,269.7	2,278.75	2,278.75	2,288.5	2,269.7	625
August 12, 2025	2,291.5	2,276.5	2,276.5	2,291.5	2,254.5	213
August 11, 2025	2,287.5	2,275.75	2,275.75	2,287.5	2,244	1,882
August 08, 2025	2,296.5	2,276	2,276	2,296.5	2,261.5	33
August 07, 2025	2,307.5	2,280	2,280	2,307.5	2,276.78	48
August 06, 2025	2,262.5	2,277.25	2,277.25	2,300	2,262.5	433
August 05, 2025	2,263.5	2,278.5	2,278.5	2,300	2,263.5	132
August 04, 2025	2,285	2,256.5	2,256.5	2,287	2,245.5	739
August 01, 2025	2,280	2,254.25	2,254.25	2,280	2,232	48
July 31, 2025	2,252.5	2,264.5	2,264.5	2,316	2,252.5	1,333
July 30, 2025	2,256.5	2,280.25	2,280.25	2,293.5	2,256.5	115
July 29, 2025	2,253.5	2,271.5	2,271.5	2,286.5	2,253.5	1,822
July 28, 2025	2,297.5	2,265.25	2,265.25	2,297.5	2,254	244
July 25, 2025	2,291	2,276.75	2,276.75	2,291	2,253.5	1,608
July 24, 2025	2,287	2,275.75	2,275.75	2,316	2,259	6
July 23, 2025	2,252.5	2,268.5	2,268.5	2,290	2,252.5	51
July 22, 2025	2,244.5	2,261.5	2,261.5	2,280	2,244.5	34
July 21, 2025	2,295	2,272.25	2,272.25	2,295	2,253	73
July 18, 2025	2,295.5	2,272.5	2,272.5	2,297	2,252.5	26
July 17, 2025	2,257.5	2,274.25	2,274.25	2,295	2,257.5	65
July 16, 2025	2,304.5	2,256.25	2,256.25	2,304.5	2,228	1,284
July 15, 2025	2,232.5	2,267.75	2,267.75	2,303.5	2,232.5	1,941
July 14, 2025	2,230.6	2,261.25	2,261.25	2,279	2,230.6	49
July 11, 2025	2,286.5	2,251	2,251	2,286.5	2,240.5	117
July 10, 2025	2,228.5	2,243.5	2,243.5	2,271	2,201.5	28
July 09, 2025	2,216	2,232.25	2,232.25	2,258	2,216	64
July 08, 2025	2,211	2,233	2,233	2,251.6	2,211	5,433
July 07, 2025	2,249	2,227.25	2,227.25	2,252.5	2,209	31
July 04, 2025	2,265	2,234.5	2,234.5	2,265	2,189.5	191
July 03, 2025	2,247	2,246.75	2,246.75	2,265	2,231	3,614
July 02, 2025	2,228.5	2,237.75	2,237.75	2,245	2,167.5	1,554
July 01, 2025	2,229.5	2,199	2,199	2,230	2,147.5	1,550
June 30, 2025	2,143.75	2,190.5	2,190.5	2,204	2,143.75	612
June 27, 2025	2,213.5	2,192.75	2,192.75	2,213.5	2,172.5	378
June 26, 2025	2,230	2,193.5	2,193.5	2,230	2,100	238
June 25, 2025	2,145.5	2,172.5	2,172.5	2,229.5	2,145.5	4,488
June 24, 2025	2,174.32	2,192.5	2,192.5	2,208.2	2,166.5	7,298
June 23, 2025	2,149	2,169.25	2,169.25	2,188	2,149	9,459
June 20, 2025	2,158.5	2,170.25	2,170.25	2,187.5	2,158.5	647
June 19, 2025	2,154.5	2,163.75	2,163.75	2,184	2,154.5	317
June 18, 2025	2,202.5	2,199	2,199	2,205.5	2,175.5	1,168
June 17, 2025	2,198.5	2,188.25	2,188.25	2,198.5	2,144	3,405
June 16, 2025	2,164.5	2,192.5	2,192.5	2,203.28	2,164.5	4,079
June 13, 2025	2,151	2,168	2,168	2,187.5	2,149.5	59
June 12, 2025	2,202.5	2,190.75	2,190.75	2,202.5	2,180.25	311
June 11, 2025	2,218.5	2,193.25	2,193.25	2,218.5	2,177.5	34
June 10, 2025	2,159	2,184.25	2,184.25	2,219	2,138	1,797
June 09, 2025	2,113	2,162.5	2,162.5	2,192	2,113	188
June 06, 2025	2,157.5	2,151.25	2,151.25	2,159.5	2,147	72
June 05, 2025	2,146	2,139.75	2,139.75	2,146	2,126.5	956
June 04, 2025	2,129.5	2,136.5	2,136.5	2,147	2,129.5	38
June 03, 2025	2,141	2,130.25	2,130.25	2,141	2,110	219
June 02, 2025	2,116.5	2,106.75	2,106.75	2,123	2,087.5	1,542
May 30, 2025	2,152.6	2,125.5	2,125.5	2,152.6	2,119.5	680
May 29, 2025	2,134.5	2,139	2,139	2,166	2,120.5	9
May 28, 2025	2,125	2,137.5	2,137.5	2,150.5	2,125	143
May 27, 2025	2,142.5	2,129.75	2,129.75	2,142.5	2,114	71

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