WisdomTree Emerging Markets Equity Income UCITS ETF (LON:DEMD)
London · Delayed Price · Currency is GBP · Price in USD 17.41
-0.21 (-1.18%)
Apr 2, 2026, 3:29 PM GMT
LON:DEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.33 | 17.39 | 17.19 | 17.41 | 17.41 | -1.17% | 3,506 |
| Apr 1, 2026 | 17.56 | 17.75 | 17.47 | 17.62 | 17.51 | 2.03% | 562 |
| Mar 31, 2026 | 17.22 | 17.22 | 17.12 | 17.27 | 17.16 | 0.73% | 2,304 |
| Mar 30, 2026 | 17.04 | 17.36 | 17.04 | 17.15 | 17.04 | 0.10% | 3,542 |
| Mar 27, 2026 | 17.20 | 17.20 | 17.07 | 17.13 | 17.02 | -0.48% | 996 |
| Mar 26, 2026 | 17.49 | 17.49 | 17.29 | 17.21 | 17.10 | -1.59% | 2,524 |
| Mar 25, 2026 | 17.42 | 17.45 | 17.34 | 17.49 | 17.38 | 1.88% | 42,691 |
| Mar 24, 2026 | 17.13 | 17.26 | 16.98 | 17.17 | 17.06 | 0.60% | 1,024 |
| Mar 23, 2026 | 16.67 | 16.93 | 16.54 | 17.06 | 16.96 | -0.06% | 9,671 |
| Mar 20, 2026 | 17.19 | 17.42 | 17.04 | 17.07 | 16.97 | -0.96% | 69 |
| Mar 19, 2026 | 17.29 | 17.29 | 17.26 | 17.24 | 17.13 | -1.18% | 263 |
| Mar 18, 2026 | 17.66 | 17.66 | 17.66 | 17.44 | 17.34 | -0.82% | 34 |
| Mar 17, 2026 | 17.40 | 17.68 | 17.40 | 17.59 | 17.48 | 1.49% | 1,168 |
| Mar 16, 2026 | 17.43 | 17.43 | 17.43 | 17.33 | 17.22 | 1.17% | 283 |
| Mar 13, 2026 | 17.16 | 17.35 | 17.14 | 17.13 | 17.03 | -0.78% | 896 |
| Mar 12, 2026 | 17.42 | 17.42 | 17.37 | 17.27 | 17.16 | -1.05% | 19,992 |
| Mar 11, 2026 | 17.53 | 17.53 | 17.38 | 17.45 | 17.34 | -0.77% | 1,801 |
| Mar 10, 2026 | 17.56 | 17.65 | 17.34 | 17.58 | 17.48 | 1.74% | 2,083 |
| Mar 9, 2026 | 17.26 | 17.26 | 17.14 | 17.28 | 17.18 | 0.08% | 1,059 |
| Mar 6, 2026 | 17.36 | 17.64 | 17.16 | 17.27 | 17.16 | -0.36% | 37 |
| Mar 5, 2026 | 17.55 | 17.69 | 17.39 | 17.33 | 17.23 | -1.35% | 2,990 |
| Mar 4, 2026 | 17.64 | 17.64 | 17.46 | 17.57 | 17.46 | 0.86% | 366 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.18 | 17.42 | 17.31 | -3.14% | 1,870 |
| Mar 2, 2026 | 18.15 | 18.15 | 17.87 | 17.99 | 17.88 | -1.91% | 16,465 |
| Feb 27, 2026 | 18.49 | 18.50 | 18.25 | 18.34 | 18.22 | -0.16% | 151 |
| Feb 26, 2026 | 18.65 | 18.65 | 18.33 | 18.37 | 18.25 | -0.54% | 459 |
| Feb 25, 2026 | 18.46 | 18.49 | 18.43 | 18.47 | 18.35 | 0.23% | 3,036 |
| Feb 24, 2026 | 18.47 | 18.47 | 18.31 | 18.42 | 18.31 | 0.85% | 75 |
| Feb 23, 2026 | 18.50 | 18.54 | 18.25 | 18.27 | 18.16 | 0.05% | 14 |
| Feb 20, 2026 | 18.22 | 18.22 | 18.14 | 18.26 | 18.15 | 0.88% | 292 |
| Feb 19, 2026 | 18.01 | 18.01 | 18.01 | 18.10 | 17.99 | -0.69% | 49 |
| Feb 18, 2026 | 18.10 | 18.25 | 18.10 | 18.22 | 18.11 | 0.80% | 1,986 |
| Feb 17, 2026 | 18.23 | 18.23 | 17.94 | 18.08 | 17.97 | -0.22% | 1,436 |
| Feb 16, 2026 | 18.23 | 18.23 | 18.15 | 18.12 | 18.01 | 0.29% | 402 |
| Feb 13, 2026 | 17.99 | 18.07 | 17.94 | 18.07 | 17.95 | -0.27% | 1,476 |
| Feb 12, 2026 | 18.26 | 18.30 | 18.07 | 18.11 | 18.00 | -0.18% | 73 |
| Feb 11, 2026 | 18.11 | 18.20 | 18.09 | 18.15 | 18.03 | 0.36% | 3,211 |
| Feb 10, 2026 | 18.07 | 18.12 | 18.05 | 18.08 | 17.97 | 0.33% | 726 |
| Feb 9, 2026 | 17.90 | 18.05 | 17.74 | 18.02 | 17.91 | 1.01% | 2,586 |
| Feb 6, 2026 | 17.57 | 17.82 | 17.57 | 17.84 | 17.73 | 1.45% | 534 |
| Feb 5, 2026 | 17.70 | 17.70 | 17.59 | 17.59 | 17.48 | -0.47% | 7,099 |
| Feb 4, 2026 | 17.84 | 17.88 | 17.84 | 17.67 | 17.56 | 0.03% | 1,009 |
| Feb 3, 2026 | 17.77 | 18.08 | 17.63 | 17.66 | 17.55 | 0.77% | 3,360 |
| Feb 2, 2026 | 17.34 | 17.53 | 17.34 | 17.53 | 17.42 | -0.13% | 1,075 |
| Jan 30, 2026 | 17.63 | 17.67 | 17.62 | 17.55 | 17.44 | -0.62% | 892 |
| Jan 29, 2026 | 17.90 | 17.98 | 17.70 | 17.66 | 17.55 | -0.79% | 1,204 |
| Jan 28, 2026 | 18.00 | 18.00 | 17.85 | 17.80 | 17.69 | -0.28% | 28,142 |
| Jan 27, 2026 | 17.70 | 17.88 | 17.70 | 17.85 | 17.74 | 1.22% | 354 |
| Jan 26, 2026 | 17.51 | 17.72 | 17.42 | 17.64 | 17.53 | 1.39% | 275 |
| Jan 23, 2026 | 17.38 | 17.50 | 17.34 | 17.39 | 17.29 | -0.15% | 270 |