WisdomTree Emerging Markets Equity Income UCITS ETF (SWX:DEM)
Switzerland · Delayed Price · Currency is CHF 16.76
+0.01 (0.05%)
Last updated: Sep 22, 2026, 3:32 PM CET
SWX:DEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.05% | 15 |
| Sep 21, 2026 | 16.63 | 16.75 | 16.63 | 16.75 | 16.75 | 1.05% | 198 |
| Sep 18, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.40% | 74 |
| Sep 17, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.77% | 148 |
| Sep 16, 2026 | 16.48 | 16.48 | 16.36 | 16.39 | 16.39 | 0.55% | 39 |
| Sep 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.21% | 3,014 |
| Sep 14, 2026 | 16.46 | 16.46 | 16.33 | 16.33 | 16.33 | -0.98% | 377 |
| Sep 11, 2026 | 16.46 | 16.49 | 16.46 | 16.49 | 16.49 | 0.51% | 107 |
| Sep 10, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Sep 9, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.17% | 868 |
| Sep 8, 2026 | 16.38 | 16.44 | 16.38 | 16.44 | 16.44 | -0.02% | 1,447 |
| Sep 7, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.90% | 333 |
| Sep 4, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.42% | - |
| Sep 3, 2026 | 16.14 | 16.26 | 16.14 | 16.23 | 16.23 | 0.71% | 1,421 |
| Sep 2, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.15% | - |
| Sep 1, 2026 | 16.27 | 16.27 | 16.08 | 16.09 | 16.09 | 0.20% | 5,422 |
| Aug 31, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.32% | 163 |
| Aug 28, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.47% | 2,694 |
| Aug 27, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - | - |
| Aug 26, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.73% | - |
| Aug 25, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.09% | - |
| Aug 24, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.10% | - |
| Aug 21, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - | - |
| Aug 20, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.08% | 3,560 |
| Aug 19, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.71% | 10 |
| Aug 18, 2026 | 15.78 | 15.78 | 15.75 | 15.75 | 15.75 | -0.68% | 228 |
| Aug 17, 2026 | 15.76 | 15.86 | 15.76 | 15.86 | 15.86 | 0.71% | 2,468 |
| Aug 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 13, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 12, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 11, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 10, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 7, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 6, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.41% | 400 |
| Aug 5, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.03% | 328 |
| Aug 4, 2026 | 15.61 | 15.68 | 15.59 | 15.68 | 15.68 | 1.08% | 1,691 |
| Aug 3, 2026 | 15.50 | 15.56 | 15.47 | 15.51 | 15.51 | 0.41% | 8,927 |
| Jul 31, 2026 | 15.45 | 15.53 | 15.45 | 15.45 | 15.45 | 1.01% | 344 |
| Jul 30, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.91% | - |
| Jul 29, 2026 | 15.33 | 15.35 | 15.16 | 15.16 | 15.16 | -0.85% | 13,194 |
| Jul 28, 2026 | 15.19 | 15.35 | 15.19 | 15.29 | 15.29 | -1.66% | 1,736 |
| Jul 27, 2026 | 15.51 | 15.54 | 15.51 | 15.54 | 15.54 | -0.06% | 32 |
| Jul 24, 2026 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | 0.22% | 765 |
| Jul 23, 2026 | 15.58 | 15.58 | 15.52 | 15.52 | 15.52 | 0.83% | 6,182 |
| Jul 22, 2026 | 15.49 | 15.49 | 15.39 | 15.39 | 15.39 | 0.14% | 12,981 |
| Jul 21, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.79% | 500 |
| Jul 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jul 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.00% | 993 |
| Jul 16, 2026 | 15.29 | 15.29 | 15.25 | 15.25 | 15.25 | -1.05% | 5,513 |
| Jul 15, 2026 | 15.46 | 15.60 | 15.41 | 15.41 | 15.41 | -0.17% | 7,432 |