Market data

Select a section

Wisdomtree Issuer icav WT Emerging Markets Eqty Incomeucits

(DEM)
Sector: n/a
1,154.37p
10.50p 0.92
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 1,154.75p 1,157.43p 1,151.00p 1,154.37p 1,000
18/09/2024 1,152.00p 1,150.75p 1,138.50p 1,143.88p 825
17/09/2024 1,152.00p 1,158.50p 1,149.25p 1,158.50p 11,195
16/09/2024 1,145.75p 1,153.25p 1,139.45p 1,147.38p 3,600
13/09/2024 1,132.00p 1,149.75p 1,141.07p 1,139.12p 12,936
12/09/2024 1,132.00p 1,143.47p 1,134.75p 1,130.62p 240
11/09/2024 1,132.00p 1,136.06p 1,127.75p 1,130.62p 3,067
10/09/2024 1,137.25p 1,144.00p 1,130.89p 1,133.63p 2,378
09/09/2024 1,135.50p 1,141.50p 1,133.75p 1,136.75p 2,690
06/09/2024 1,140.25p 1,140.25p 1,126.00p 1,126.00p 3,415
05/09/2024 1,164.75p 1,147.00p 1,139.00p 1,139.50p 1,288
04/09/2024 1,164.75p 1,151.50p 1,136.25p 1,148.00p 664
03/09/2024 1,164.75p 1,183.50p 1,150.16p 1,156.50p 9,306
02/09/2024 1,171.00p 1,174.50p 1,159.75p 1,168.50p 3,233
30/08/2024 1,173.25p 1,177.50p 1,168.50p 1,168.50p 7,101
29/08/2024 1,173.50p 1,180.75p 1,173.50p 1,176.00p 36
28/08/2024 1,174.50p 1,178.50p 1,161.75p 1,168.00p 363
27/08/2024 1,177.75p 1,180.00p 1,173.13p 1,173.12p 284
26/08/2024 1,175.25p 1,175.94p 1,165.00p 1,165.00p 1,470
23/08/2024 1,175.25p 1,175.94p 1,165.00p 1,165.00p 1,470
22/08/2024 1,175.25p 1,175.94p 1,165.00p 1,165.00p 1,470
21/08/2024 1,181.25p 1,184.25p 1,179.88p 1,179.87p 292
20/08/2024 1,193.25p 1,198.00p 1,185.75p 1,185.75p 447
19/08/2024 1,193.25p 1,198.55p 1,190.27p 1,197.25p 3,625
16/08/2024 1,181.75p 1,185.25p 1,176.25p 1,182.25p 357
15/08/2024 1,181.75p 1,181.75p 1,179.38p 1,179.37p 3,017
14/08/2024 1,173.25p 1,181.75p 1,167.79p 1,170.75p 2,294
13/08/2024 1,162.75p 1,165.50p 1,161.71p 1,165.50p 1,033
12/08/2024 1,162.50p 1,164.75p 1,157.50p 1,162.37p 2,135
09/08/2024 1,146.75p 1,150.50p 1,142.50p 1,146.13p 6,418
08/08/2024 1,136.25p 1,147.75p 1,127.50p 1,147.12p 34,768
07/08/2024 1,139.50p 1,144.00p 1,124.75p 1,109.25p 1,783
06/08/2024 1,109.75p 1,114.50p 1,102.44p 1,109.25p 766
05/08/2024 1,100.00p 1,105.00p 1,076.15p 1,098.50p 16,295
02/08/2024 1,152.50p 1,162.75p 1,136.06p 1,137.63p 4,093
01/08/2024 1,169.75p 1,183.75p 1,167.50p 1,171.13p 3,769
31/07/2024 1,177.00p 1,181.50p 1,174.46p 1,179.25p 391
30/07/2024 1,169.50p 1,165.00p 1,160.13p 1,160.12p 2,516
29/07/2024 1,169.50p 1,170.19p 1,154.50p 1,154.50p 23,842
26/07/2024 1,169.25p 1,176.25p 1,164.55p 1,159.00p 3,412
25/07/2024 1,155.50p 1,163.25p 1,152.25p 1,159.00p 11,843
24/07/2024 1,168.75p 1,179.25p 1,163.25p 1,163.25p 2,098
23/07/2024 1,176.25p 1,184.75p 1,171.43p 1,174.00p 6,327
22/07/2024 1,170.75p 1,177.00p 1,156.25p 1,172.25p 3,393
19/07/2024 1,175.25p 1,182.00p 1,173.50p 1,175.00p 877
18/07/2024 1,200.00p 1,203.19p 1,177.88p 1,177.88p 2,471
17/07/2024 1,200.00p 1,200.00p 1,188.38p 1,188.37p 8,669
16/07/2024 1,205.00p 1,203.98p 1,200.00p 1,202.25p 1,635
15/07/2024 1,205.00p 1,215.50p 1,203.25p 1,208.87p 23,334
12/07/2024 1,215.75p 1,223.00p 1,213.25p 1,215.00p 1,361
11/07/2024 1,223.00p 1,234.50p 1,223.00p 1,228.13p 1,698
10/07/2024 1,225.00p 1,225.00p 1,220.25p 1,220.25p 259
09/07/2024 1,228.00p 1,228.00p 1,216.50p 1,219.62p 2,306
08/07/2024 1,223.00p 1,227.75p 1,215.25p 1,219.12p 9,496
05/07/2024 1,209.25p 1,214.82p 1,207.50p 1,208.75p 3,692
04/07/2024 1,244.75p 1,247.75p 1,240.50p 1,244.00p 715
03/07/2024 1,228.75p 1,237.75p 1,225.50p 1,235.25p 33,390
02/07/2024 1,228.00p 1,235.50p 1,221.75p 1,229.75p 10,481
01/07/2024 1,234.75p 1,241.00p 1,233.50p 1,237.00p 15,457
28/06/2024 1,220.00p 1,238.50p 1,219.00p 1,230.50p 4,643
27/06/2024 1,220.75p 1,228.50p 1,217.72p 1,219.12p 1,706
26/06/2024 1,233.75p 1,234.50p 1,219.75p 1,219.75p 194
25/06/2024 1,233.75p 1,238.50p 1,221.50p 1,221.50p 254
24/06/2024 1,233.75p 1,238.75p 1,230.80p 1,235.00p 786
21/06/2024 1,241.00p 1,246.75p 1,239.25p 1,242.37p 17,082
20/06/2024 1,244.50p 1,247.25p 1,238.75p 1,238.75p 2,180
19/06/2024 1,228.25p 1,234.45p 1,226.75p 1,230.25p 7,017
18/06/2024 1,220.75p 1,221.25p 1,212.96p 1,221.25p 111
17/06/2024 1,208.00p 1,214.75p 1,199.00p 1,203.50p 1,272
14/06/2024 1,199.25p 1,203.25p 1,196.19p 1,203.25p 59,495
13/06/2024 1,195.00p 1,196.50p 1,189.57p 1,189.75p 1,644
12/06/2024 1,181.75p 1,189.75p 1,181.75p 1,187.87p 1,657
11/06/2024 1,185.50p 1,195.25p 1,179.56p 1,180.13p 1,556
10/06/2024 1,185.50p 1,195.00p 1,181.75p 1,189.00p 7,735
07/06/2024 1,191.50p 1,201.75p 1,190.25p 1,197.00p 7,067
06/06/2024 1,200.50p 1,200.50p 1,190.50p 1,197.00p 2,341
05/06/2024 1,179.75p 1,194.75p 1,179.75p 1,192.88p 3,204
04/06/2024 1,188.25p 1,188.25p 1,177.00p 1,179.37p 9,997
03/06/2024 1,210.75p 1,222.25p 1,198.88p 1,198.88p 8,828
31/05/2024 1,204.75p 1,204.75p 1,192.00p 1,192.88p 1,607
30/05/2024 1,207.75p 1,213.00p 1,200.25p 1,209.25p 11,255
29/05/2024 1,220.75p 1,225.50p 1,214.25p 1,217.63p 8,246
28/05/2024 1,236.75p 1,237.00p 1,228.50p 1,232.75p 19,023
27/05/2024 1,233.00p 1,228.75p 1,215.75p 1,220.13p 596
24/05/2024 1,233.00p 1,228.75p 1,215.75p 1,220.13p 596
23/05/2024 1,233.00p 1,240.00p 1,227.00p 1,227.00p 2,598
22/05/2024 1,233.00p 1,234.50p 1,221.00p 1,233.25p 17,247
21/05/2024 1,237.75p 1,239.68p 1,232.80p 1,235.00p 2,491
20/05/2024 1,245.75p 1,246.00p 1,233.00p 1,233.00p 9,065
17/05/2024 1,237.00p 1,238.50p 1,230.87p 1,236.87p 11,480
16/05/2024 1,221.75p 1,239.75p 1,221.75p 1,232.25p 6,181
15/05/2024 1,234.00p 1,234.00p 1,215.50p 1,224.25p 529
14/05/2024 1,231.75p 1,235.51p 1,225.31p 1,229.37p 7,788
13/05/2024 1,222.75p 1,234.00p 1,222.75p 1,229.00p 16,406
10/05/2024 1,219.75p 1,234.00p 1,223.25p 1,228.50p 1,988
09/05/2024 1,219.75p 1,221.00p 1,213.19p 1,214.88p 7,312
08/05/2024 1,212.25p 1,220.25p 1,211.75p 1,215.25p 1,517
07/05/2024 1,208.75p 1,209.25p 1,201.79p 1,208.63p 16,171
06/05/2024 1,197.25p 1,207.75p 1,196.00p 1,203.87p 16,096
03/05/2024 1,197.25p 1,207.75p 1,196.00p 1,203.87p 16,096
02/05/2024 1,188.25p 1,193.88p 1,184.90p 1,192.63p 8,184
01/05/2024 1,184.25p 1,183.75p 1,162.75p 1,179.25p 4,417
30/04/2024 1,184.25p 1,187.75p 1,175.00p 1,179.63p 5,641
29/04/2024 1,185.75p 1,188.25p 1,180.50p 1,184.13p 8,254
26/04/2024 1,168.50p 1,175.75p 1,166.75p 1,172.75p 380
25/04/2024 1,164.00p 1,164.00p 1,152.75p 1,156.25p 4,565
24/04/2024 1,169.50p 1,175.25p 1,161.75p 1,161.75p 684
23/04/2024 1,167.25p 1,169.50p 1,155.25p 1,164.62p 2,382
22/04/2024 1,164.75p 1,171.25p 1,163.31p 1,164.00p 4,214
19/04/2024 1,156.25p 1,158.00p 1,145.30p 1,158.00p 402
18/04/2024 1,156.25p 1,168.25p 1,154.25p 1,159.50p 5,557
17/04/2024 1,156.25p 1,160.44p 1,153.25p 1,154.25p 7,721
16/04/2024 1,166.75p 1,166.75p 1,144.25p 1,153.75p 851
15/04/2024 1,185.50p 1,191.00p 1,174.75p 1,176.88p 2,651
12/04/2024 1,193.25p 1,199.75p 1,184.00p 1,184.00p 1,103
11/04/2024 1,198.75p 1,200.75p 1,191.58p 1,195.87p 9,366
10/04/2024 1,199.50p 1,200.71p 1,195.50p 1,199.50p 2,956
09/04/2024 1,196.75p 1,200.75p 1,191.25p 1,192.13p 2,762
08/04/2024 1,180.25p 1,188.75p 1,180.25p 1,188.50p 10,209
05/04/2024 1,175.00p 1,181.75p 1,173.57p 1,177.50p 3,677
04/04/2024 1,169.25p 1,191.00p 1,169.25p 1,189.12p 2,444
03/04/2024 1,184.00p 1,184.00p 1,177.04p 1,184.00p 2,002
02/04/2024 1,182.25p 1,192.00p 1,175.75p 1,182.12p 6,637
01/04/2024 1,172.00p 1,175.75p 1,165.53p 1,172.88p 10,637
29/03/2024 1,172.00p 1,175.75p 1,165.53p 1,172.88p 10,637
28/03/2024 1,172.00p 1,175.75p 1,165.53p 1,172.88p 10,637
27/03/2024 1,168.00p 1,171.75p 1,163.00p 1,166.75p 8,243
26/03/2024 1,165.75p 1,174.50p 1,161.75p 1,163.00p 218
25/03/2024 1,178.50p 1,178.50p 1,160.75p 1,167.00p 1,068
22/03/2024 1,171.50p 1,175.68p 1,164.32p 1,168.88p 4,569
21/03/2024 1,176.50p 1,180.25p 1,167.59p 1,174.25p 2,259
20/03/2024 1,151.75p 1,160.00p 1,145.75p 1,156.88p 4,816

Market data

Select a section