WisdomTree Emerging Markets Equity Income UCITS ETF (LON:DEM)
London · Delayed Price · Currency is GBP · Price in GBX 1,519.50
-10.25 (-0.67%)
Sep 23, 2026, 9:01 AM GMT
LON:DEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,525.00 | 1,532.00 | 1,518.00 | 1,529.75 | 1,529.75 | 0.51% | 4,953 |
| Sep 21, 2026 | 1,511.75 | 1,524.25 | 1,510.50 | 1,522.00 | 1,522.00 | 1.80% | 2,621 |
| Sep 18, 2026 | 1,509.50 | 1,507.50 | 1,493.50 | 1,495.13 | 1,495.13 | -0.40% | 510 |
| Sep 17, 2026 | 1,496.25 | 1,500.98 | 1,495.50 | 1,501.13 | 1,501.13 | 0.91% | 156 |
| Sep 16, 2026 | 1,486.25 | 1,485.25 | 1,481.25 | 1,487.63 | 1,487.63 | 1.16% | 1,007 |
| Sep 15, 2026 | 1,485.75 | 1,485.75 | 1,459.50 | 1,470.63 | 1,470.63 | -0.59% | 8,473 |
| Sep 14, 2026 | 1,481.14 | 1,483.00 | 1,476.32 | 1,479.38 | 1,479.38 | -1.16% | 3,146 |
| Sep 11, 2026 | 1,497.00 | 1,499.25 | 1,486.75 | 1,496.75 | 1,496.75 | 0.55% | 232 |
| Sep 10, 2026 | 1,504.25 | 1,496.75 | 1,495.00 | 1,488.50 | 1,488.50 | -0.11% | 929 |
| Sep 9, 2026 | 1,504.25 | 1,504.25 | 1,492.25 | 1,490.13 | 1,490.13 | -0.38% | 14 |
| Sep 8, 2026 | 1,494.50 | 1,501.25 | 1,489.08 | 1,495.88 | 1,495.88 | -0.06% | 94 |
| Sep 7, 2026 | 1,497.25 | 1,509.00 | 1,494.00 | 1,496.75 | 1,496.75 | -0.39% | 10,439 |
| Sep 4, 2026 | 1,478.75 | 1,504.39 | 1,478.75 | 1,502.63 | 1,502.63 | 1.26% | 878 |
| Sep 3, 2026 | 1,485.25 | 1,488.75 | 1,476.50 | 1,483.88 | 1,483.88 | 0.34% | 14,783 |
| Sep 2, 2026 | 1,475.25 | 1,478.25 | 1,469.25 | 1,478.88 | 1,478.88 | -0.55% | 15,969 |
| Sep 1, 2026 | 1,492.25 | 1,492.25 | 1,472.25 | 1,487.00 | 1,487.00 | 1.92% | 12,394 |
| Aug 28, 2026 | 1,465.25 | 1,472.75 | 1,448.50 | 1,459.00 | 1,459.00 | 0.46% | 1,214 |
| Aug 27, 2026 | 1,455.00 | 1,460.50 | 1,446.89 | 1,452.25 | 1,452.25 | -0.62% | 479 |
| Aug 26, 2026 | 1,462.75 | 1,462.75 | 1,444.75 | 1,461.25 | 1,461.25 | 1.22% | 1,488 |
| Aug 25, 2026 | 1,446.75 | 1,446.75 | 1,437.54 | 1,443.63 | 1,443.63 | 0.29% | 3,571 |
| Aug 24, 2026 | 1,445.25 | 1,445.25 | 1,437.50 | 1,439.50 | 1,439.50 | 0.24% | 751 |
| Aug 21, 2026 | 1,440.25 | 1,441.00 | 1,429.25 | 1,436.13 | 1,436.13 | 0.80% | 419 |
| Aug 20, 2026 | 1,432.25 | 1,421.00 | 1,421.00 | 1,424.75 | 1,424.75 | -0.50% | 1,447 |
| Aug 19, 2026 | 1,432.75 | 1,433.75 | 1,431.50 | 1,431.88 | 1,431.88 | 1.14% | 547 |
| Aug 18, 2026 | 1,436.75 | 1,434.50 | 1,415.75 | 1,415.75 | 1,415.75 | -1.12% | 667 |
| Aug 17, 2026 | 1,447.00 | 1,446.00 | 1,431.75 | 1,431.75 | 1,431.75 | -0.25% | 270 |
| Aug 14, 2026 | 1,433.91 | 1,439.00 | 1,439.00 | 1,435.38 | 1,435.38 | -0.71% | 2,634 |
| Aug 13, 2026 | 1,453.50 | 1,453.50 | 1,448.25 | 1,445.63 | 1,445.63 | 0.21% | 1,629 |
| Aug 12, 2026 | 1,443.50 | 1,446.50 | 1,435.50 | 1,442.63 | 1,442.63 | 0.26% | 2,089 |
| Aug 11, 2026 | 1,442.00 | 1,446.00 | 1,426.25 | 1,438.88 | 1,438.88 | 0.03% | 7,829 |
| Aug 10, 2026 | 1,435.50 | 1,450.25 | 1,435.00 | 1,438.38 | 1,438.38 | 0.10% | 2,589 |
| Aug 7, 2026 | 1,440.00 | 1,447.25 | 1,430.25 | 1,436.88 | 1,436.88 | -0.47% | 5,219 |
| Aug 6, 2026 | 1,441.00 | 1,439.25 | 1,439.25 | 1,443.63 | 1,443.63 | 1.02% | 1,682 |
| Aug 5, 2026 | 1,447.00 | 1,448.50 | 1,429.00 | 1,429.00 | 1,429.00 | -0.37% | 1,915 |
| Aug 4, 2026 | 1,434.00 | 1,441.09 | 1,419.53 | 1,434.25 | 1,434.25 | 1.31% | 1,541 |
| Aug 3, 2026 | 1,431.00 | 1,431.00 | 1,409.50 | 1,415.75 | 1,415.75 | 1.09% | 5,017 |
| Jul 31, 2026 | 1,422.75 | 1,427.50 | 1,400.50 | 1,400.50 | 1,400.50 | -0.82% | 39,929 |
| Jul 30, 2026 | 1,396.50 | 1,415.75 | 1,389.75 | 1,412.13 | 1,412.13 | 0.96% | 22,951 |
| Jul 29, 2026 | 1,409.75 | 1,409.75 | 1,392.25 | 1,398.75 | 1,398.75 | -1.14% | 8,132 |
| Jul 28, 2026 | 1,400.75 | 1,416.75 | 1,399.25 | 1,414.88 | 1,414.88 | 0.38% | 6,342 |
| Jul 27, 2026 | 1,426.75 | 1,435.00 | 1,409.50 | 1,409.50 | 1,409.50 | -0.44% | 2,068 |
| Jul 24, 2026 | 1,427.25 | 1,429.00 | 1,414.75 | 1,415.75 | 1,415.75 | -0.21% | 4,372 |
| Jul 23, 2026 | 1,424.00 | 1,441.50 | 1,420.75 | 1,418.75 | 1,418.75 | -0.53% | 18,509 |
| Jul 22, 2026 | 1,422.00 | 1,429.00 | 1,409.25 | 1,426.38 | 1,426.38 | 0.71% | 2,341 |
| Jul 21, 2026 | 1,410.50 | 1,418.50 | 1,402.75 | 1,416.25 | 1,416.25 | 1.28% | 7,701 |
| Jul 20, 2026 | 1,390.25 | 1,398.75 | 1,388.25 | 1,398.38 | 1,398.38 | 0.31% | 1,122 |
| Jul 17, 2026 | 1,389.25 | 1,397.00 | 1,389.75 | 1,394.00 | 1,394.00 | -0.48% | 2,702 |
| Jul 16, 2026 | 1,405.50 | 1,413.00 | 1,393.91 | 1,400.75 | 1,400.75 | -1.29% | 10,395 |
| Jul 15, 2026 | 1,436.50 | 1,436.50 | 1,416.00 | 1,419.13 | 1,419.13 | -0.50% | 22,112 |
| Jul 14, 2026 | 1,417.00 | 1,432.23 | 1,413.25 | 1,426.25 | 1,426.25 | 0.39% | 26,853 |