Skip to main content
logo
WisdomTree Emerging Markets Equity Income UCITS ETF (LON:DEMS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,952.56
-2.44 (-0.08%)
Sep 23, 2026, 9:39 AM GMT

LON:DEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,966.002,966.002,940.002,952.56--0.08%5,182
Sep 22, 20262,954.002,959.002,934.002,955.002,955.000.31%74
Sep 21, 20262,913.002,943.002,939.002,946.002,946.002.11%261
Sep 18, 20262,898.002,924.002,885.002,885.002,885.00-0.71%81
Sep 17, 20262,902.002,892.002,892.002,905.502,905.501.48%524
Sep 16, 20262,875.002,863.002,861.002,863.002,863.000.58%269
Sep 15, 20262,885.002,885.002,838.002,846.502,846.50-0.54%548
Sep 14, 20262,862.952,882.002,854.502,862.002,862.00-0.83%443
Sep 11, 20262,893.002,894.002,889.002,886.002,886.000.23%269
Sep 10, 20262,910.002,910.002,895.002,879.502,879.50-0.14%41
Sep 9, 20262,911.002,894.002,894.002,883.502,883.50-0.40%13
Sep 8, 20262,889.002,889.002,882.002,895.002,895.00-0.14%161
Sep 7, 20262,921.002,921.002,895.002,899.002,899.000.07%1,504
Sep 4, 20262,901.002,901.002,897.002,897.002,897.000.96%1,099
Sep 3, 20262,874.002,878.002,869.002,869.502,869.500.16%355
Sep 2, 20262,856.002,870.002,852.002,865.002,865.000.12%1,580
Sep 1, 20262,886.002,887.002,834.002,861.502,861.501.53%83
Aug 28, 20262,847.002,829.002,829.002,818.502,818.500.48%3,971
Aug 27, 20262,803.002,803.002,793.002,805.002,805.00-0.25%41
Aug 26, 20262,823.002,823.002,804.802,812.002,812.000.86%266
Aug 25, 20262,798.002,798.002,780.552,788.002,788.000.22%88
Aug 24, 20262,796.002,790.002,790.002,782.002,782.000.13%145
Aug 21, 20262,781.002,769.002,769.002,778.502,778.500.80%87
Aug 20, 20262,771.002,767.002,759.002,756.502,756.50-0.56%754
Aug 19, 20262,771.002,790.002,782.002,772.002,772.000.71%3,679
Aug 18, 20262,780.002,761.002,761.002,752.502,752.50-1.34%891
Aug 17, 20262,800.002,792.002,792.002,790.002,790.000.45%1,614
Aug 14, 20262,778.052,784.002,784.002,777.502,777.50-0.79%43
Aug 13, 20262,809.002,803.002,803.002,799.502,799.500.41%194
Aug 12, 20262,799.002,802.002,763.002,788.002,788.000.40%2,930
Aug 11, 20262,789.002,798.932,758.002,777.002,777.000.02%121
Aug 10, 20262,782.002,785.002,782.002,776.502,776.50-0.05%1,564
Aug 7, 20262,787.002,801.002,759.002,778.002,778.00-0.32%135
Aug 6, 20262,787.002,800.252,769.002,787.002,787.000.29%380
Aug 5, 20262,786.002,807.002,767.002,779.002,779.00-0.22%2,062
Aug 4, 20262,761.002,800.002,760.002,785.002,785.001.44%159
Aug 3, 20262,742.002,765.002,742.002,745.502,745.501.20%646
Jul 31, 20262,733.002,777.002,713.002,713.002,713.00-0.48%4,697
Jul 30, 20262,680.002,736.002,706.002,726.002,726.001.19%927
Jul 29, 20262,721.002,739.002,688.002,694.002,694.00-1.39%434
Jul 28, 20262,723.002,738.002,701.002,732.002,732.00-0.13%4,068
Jul 27, 20262,763.002,771.002,724.002,735.502,735.50-0.05%320
Jul 24, 20262,738.002,762.002,736.002,737.002,737.000.18%108
Jul 23, 20262,732.002,788.002,732.002,732.002,732.00-0.83%228
Jul 22, 20262,750.002,761.002,746.752,755.002,755.000.71%292
Jul 21, 20262,739.002,745.002,727.512,735.502,735.501.50%297
Jul 20, 20262,695.002,713.052,666.002,695.002,695.000.07%94
Jul 17, 20262,686.002,739.002,739.002,693.002,693.00-0.88%289
Jul 16, 20262,723.002,738.002,709.002,717.002,717.00-0.66%7,809
Jul 15, 20262,767.002,792.002,735.002,735.002,735.00-1.10%885