Wisdomtree Issuer icav WT Emerging Markets Eqty Income Ucits
(DEMD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$14.63
|
$14.56
|
$14.53
|
$14.60
|
65
|
|
21/11/2024
|
$14.63
|
$14.63
|
$14.56
|
$14.60
|
6,222
|
|
20/11/2024
|
$14.65
|
$14.65
|
$14.57
|
$14.57
|
1,358
|
|
19/11/2024
|
$14.59
|
$14.67
|
$14.59
|
$14.67
|
1,480
|
|
18/11/2024
|
$14.66
|
$14.75
|
$14.66
|
$14.75
|
247
|
|
15/11/2024
|
$14.51
|
$14.55
|
$14.43
|
$14.51
|
6,714
|
|
14/11/2024
|
$14.50
|
$14.51
|
$14.45
|
$14.51
|
6,966
|
|
13/11/2024
|
$14.52
|
$14.67
|
$14.52
|
$14.52
|
1,501
|
|
12/11/2024
|
$14.72
|
$14.72
|
$14.56
|
$14.56
|
465
|
|
11/11/2024
|
$14.91
|
$14.92
|
$14.76
|
$14.77
|
821
|
|
08/11/2024
|
$15.11
|
$15.16
|
$14.83
|
$14.82
|
1,824
|
|
07/11/2024
|
$15.13
|
$15.17
|
$15.11
|
$15.17
|
166
|
|
06/11/2024
|
$14.90
|
$14.90
|
$14.80
|
$14.86
|
811
|
|
05/11/2024
|
$15.06
|
$15.07
|
$14.97
|
$15.03
|
1,991
|
|
04/11/2024
|
$14.90
|
$15.00
|
$14.90
|
$14.97
|
97
|
|
01/11/2024
|
$14.98
|
$15.07
|
$14.96
|
$14.96
|
161
|
|
31/10/2024
|
$14.93
|
$14.96
|
$14.84
|
$14.84
|
1,705
|
|
30/10/2024
|
$14.98
|
$14.98
|
$14.90
|
$14.90
|
568
|
|
29/10/2024
|
$15.08
|
$15.08
|
$15.04
|
$15.04
|
71
|
|
28/10/2024
|
$15.15
|
$15.14
|
$15.07
|
$15.10
|
0
|
|
25/10/2024
|
$15.15
|
$15.15
|
$15.06
|
$15.11
|
1,398
|
|
24/10/2024
|
$15.16
|
$15.16
|
$14.73
|
$15.12
|
4
|
|
23/10/2024
|
$15.18
|
$15.18
|
$15.12
|
$15.12
|
44,582
|
|
22/10/2024
|
$15.25
|
$15.36
|
$15.22
|
$15.22
|
1,580
|
|
21/10/2024
|
$15.31
|
$15.31
|
$15.21
|
$15.21
|
7,035
|
|
18/10/2024
|
$15.46
|
$15.46
|
$15.38
|
$15.38
|
862
|
|
17/10/2024
|
$15.35
|
$15.48
|
$15.27
|
$15.34
|
0
|
|
16/10/2024
|
$15.35
|
$15.56
|
$15.35
|
$15.48
|
19,670
|
|
15/10/2024
|
$15.50
|
$15.50
|
$15.35
|
$15.35
|
26,309
|
|
14/10/2024
|
$15.50
|
$15.54
|
$15.50
|
$15.54
|
500
|
|
11/10/2024
|
$15.37
|
$15.50
|
$15.37
|
$15.49
|
1,265
|
|
10/10/2024
|
$15.34
|
$15.37
|
$15.32
|
$15.36
|
1,402
|
|
09/10/2024
|
$15.23
|
$15.32
|
$15.23
|
$15.32
|
3,036
|
|
08/10/2024
|
$15.39
|
$15.44
|
$15.32
|
$15.44
|
608
|
|
07/10/2024
|
$15.73
|
$15.73
|
$15.71
|
$15.71
|
2,680
|
|
04/10/2024
|
$15.63
|
$15.66
|
$15.51
|
$15.58
|
6,995
|
|
03/10/2024
|
$15.63
|
$15.64
|
$15.41
|
$15.48
|
1,296
|
|
02/10/2024
|
$16.04
|
$16.04
|
$15.96
|
$15.96
|
1,976
|
|
01/10/2024
|
$15.75
|
$15.76
|
$15.75
|
$15.76
|
100
|
|
30/09/2024
|
$15.97
|
$15.97
|
$15.82
|
$15.82
|
59
|
|
27/09/2024
|
$16.19
|
$16.17
|
$15.93
|
$16.08
|
0
|
|
26/09/2024
|
$16.19
|
$16.24
|
$16.13
|
$16.16
|
1,735
|
|
25/09/2024
|
$15.71
|
$15.98
|
$15.77
|
$15.90
|
0
|
|
24/09/2024
|
$15.71
|
$15.86
|
$15.71
|
$15.85
|
37,001
|
|
23/09/2024
|
$15.30
|
$15.45
|
$15.30
|
$15.42
|
60
|
|
20/09/2024
|
$15.35
|
$15.37
|
$15.20
|
$15.24
|
0
|
|
19/09/2024
|
$15.35
|
$15.35
|
$15.33
|
$15.32
|
50
|
|
18/09/2024
|
$15.15
|
$15.21
|
$15.10
|
$15.10
|
226
|
|
17/09/2024
|
$15.30
|
$15.30
|
$15.22
|
$15.22
|
3,463
|
|
16/09/2024
|
$15.19
|
$15.20
|
$15.15
|
$15.15
|
58
|
|
13/09/2024
|
$15.13
|
$15.14
|
$15.10
|
$14.90
|
10,618
|
|
12/09/2024
|
$14.85
|
$14.90
|
$14.85
|
$14.74
|
1,488
|
|
11/09/2024
|
$14.77
|
$14.84
|
$14.68
|
$14.81
|
5,720
|
|
10/09/2024
|
$14.86
|
$14.90
|
$14.81
|
$14.81
|
18,863
|
|
09/09/2024
|
$14.93
|
$14.93
|
$14.86
|
$14.86
|
4
|
|
06/09/2024
|
$15.15
|
$15.15
|
$14.81
|
$14.81
|
621
|
|
05/09/2024
|
$15.03
|
$15.11
|
$14.98
|
$15.02
|
810
|
|
04/09/2024
|
$15.00
|
$15.10
|
$14.94
|
$15.10
|
1,135
|
|
03/09/2024
|
$15.29
|
$15.29
|
$15.15
|
$15.15
|
1,642
|
|
02/09/2024
|
$15.43
|
$15.43
|
$15.38
|
$15.38
|
4
|
|
30/08/2024
|
$15.47
|
$15.53
|
$15.38
|
$15.38
|
5,538
|
|
29/08/2024
|
$15.50
|
$15.65
|
$15.44
|
$15.49
|
0
|
|
28/08/2024
|
$15.50
|
$15.53
|
$15.45
|
$15.44
|
407
|
|
27/08/2024
|
$15.52
|
$15.56
|
$15.52
|
$15.52
|
4
|
|
26/08/2024
|
$15.30
|
$15.40
|
$15.27
|
$15.27
|
1,161
|
|
23/08/2024
|
$15.30
|
$15.40
|
$15.27
|
$15.27
|
1,161
|
|
22/08/2024
|
$15.30
|
$15.40
|
$15.27
|
$15.27
|
1,161
|
|
21/08/2024
|
$15.39
|
$15.44
|
$15.39
|
$15.44
|
170
|
|
20/08/2024
|
$15.53
|
$15.53
|
$15.43
|
$15.43
|
50
|
|
19/08/2024
|
$15.52
|
$15.58
|
$15.52
|
$15.53
|
4
|
|
16/08/2024
|
$15.29
|
$15.29
|
$15.18
|
$15.25
|
56
|
|
15/08/2024
|
$15.22
|
$15.22
|
$15.18
|
$15.18
|
2
|
|
14/08/2024
|
$15.05
|
$15.07
|
$15.05
|
$15.07
|
1,971
|
|
13/08/2024
|
$14.83
|
$15.19
|
$14.82
|
$14.96
|
0
|
|
12/08/2024
|
$14.83
|
$14.87
|
$14.83
|
$14.86
|
4
|
|
09/08/2024
|
$14.69
|
$14.69
|
$14.63
|
$14.63
|
6,812
|
|
08/08/2024
|
$14.40
|
$14.62
|
$14.40
|
$14.60
|
22,987
|
|
07/08/2024
|
$14.40
|
$14.53
|
$14.40
|
$14.48
|
1,391
|
|
06/08/2024
|
$14.17
|
$14.18
|
$14.00
|
$14.09
|
199
|
|
05/08/2024
|
$14.09
|
$14.15
|
$13.68
|
$14.06
|
15,509
|
|
02/08/2024
|
$14.68
|
$14.72
|
$14.60
|
$14.60
|
1,125
|
|
01/08/2024
|
$15.15
|
$15.15
|
$14.97
|
$14.97
|
529
|
|
31/07/2024
|
$15.10
|
$15.19
|
$15.10
|
$15.15
|
510
|
|
30/07/2024
|
$15.03
|
$15.10
|
$14.91
|
$14.91
|
457
|
|
29/07/2024
|
$14.99
|
$14.99
|
$14.84
|
$14.84
|
425
|
|
26/07/2024
|
$15.05
|
$15.12
|
$14.98
|
$14.94
|
467
|
|
25/07/2024
|
$14.91
|
$14.99
|
$14.87
|
$14.94
|
6,383
|
|
24/07/2024
|
$15.06
|
$15.12
|
$15.03
|
$15.03
|
930
|
|
23/07/2024
|
$15.20
|
$15.24
|
$15.18
|
$15.18
|
319
|
|
22/07/2024
|
$15.17
|
$15.21
|
$15.14
|
$15.14
|
5
|
|
19/07/2024
|
$15.21
|
$15.26
|
$15.17
|
$15.17
|
14
|
|
18/07/2024
|
$15.45
|
$15.45
|
$15.29
|
$15.29
|
2,013
|
|
17/07/2024
|
$15.56
|
$15.66
|
$15.46
|
$15.46
|
5,208
|
|
16/07/2024
|
$15.60
|
$15.60
|
$15.43
|
$15.53
|
73
|
|
15/07/2024
|
$15.77
|
$15.77
|
$15.56
|
$15.71
|
43
|
|
12/07/2024
|
$15.76
|
$15.79
|
$15.76
|
$15.78
|
279
|
|
11/07/2024
|
$15.73
|
$15.86
|
$15.73
|
$15.78
|
4,335
|
|
10/07/2024
|
$15.70
|
$15.70
|
$15.66
|
$15.65
|
596
|
|
09/07/2024
|
$15.59
|
$15.60
|
$15.59
|
$15.60
|
1
|
|
08/07/2024
|
$15.71
|
$15.71
|
$15.64
|
$15.64
|
1,883
|
|
05/07/2024
|
$15.48
|
$15.51
|
$15.47
|
$15.47
|
198
|
|
04/07/2024
|
$15.94
|
$15.95
|
$15.90
|
$15.90
|
20,009
|
|
03/07/2024
|
$15.78
|
$15.78
|
$15.78
|
$15.78
|
4,000
|
|
02/07/2024
|
$15.49
|
$15.60
|
$15.47
|
$15.60
|
3,400
|
|
01/07/2024
|
$15.64
|
$15.73
|
$15.62
|
$15.61
|
14,545
|
|
28/06/2024
|
$15.48
|
$15.74
|
$14.31
|
$15.55
|
0
|
|
27/06/2024
|
$15.48
|
$15.73
|
$15.37
|
$15.43
|
0
|
|
26/06/2024
|
$15.48
|
$15.48
|
$15.38
|
$15.38
|
1,230
|
|
25/06/2024
|
$15.53
|
$15.53
|
$15.48
|
$15.48
|
5
|
|
24/06/2024
|
$15.69
|
$15.74
|
$15.66
|
$15.66
|
8
|
|
21/06/2024
|
$15.71
|
$15.71
|
$15.70
|
$15.70
|
3
|
|
20/06/2024
|
$15.81
|
$15.81
|
$15.71
|
$15.71
|
2
|
|
19/06/2024
|
$15.69
|
$15.69
|
$15.65
|
$15.65
|
40
|
|
18/06/2024
|
$15.37
|
$15.50
|
$15.37
|
$15.49
|
1
|
|
17/06/2024
|
$15.41
|
$15.50
|
$15.22
|
$15.27
|
1,021
|
|
14/06/2024
|
$15.23
|
$15.28
|
$15.20
|
$15.26
|
6,773
|
|
13/06/2024
|
$15.26
|
$15.27
|
$15.18
|
$15.18
|
1,333
|
|
12/06/2024
|
$15.16
|
$15.28
|
$15.11
|
$15.26
|
8,133
|
|
11/06/2024
|
$15.10
|
$15.10
|
$15.00
|
$15.03
|
42
|
|
10/06/2024
|
$15.14
|
$15.15
|
$15.09
|
$15.15
|
63
|
|
07/06/2024
|
$15.25
|
$15.46
|
$15.16
|
$15.19
|
538
|
|
06/06/2024
|
$15.32
|
$15.33
|
$15.30
|
$15.30
|
300
|
|
05/06/2024
|
$15.07
|
$15.24
|
$15.07
|
$15.24
|
846
|
|
04/06/2024
|
$15.09
|
$15.15
|
$15.03
|
$15.09
|
289
|
|
03/06/2024
|
$15.43
|
$15.52
|
$15.32
|
$15.32
|
1,526
|
|
31/05/2024
|
$15.26
|
$15.33
|
$15.18
|
$15.18
|
44
|
|
30/05/2024
|
$15.52
|
$15.74
|
$15.33
|
$15.40
|
0
|
|
29/05/2024
|
$15.52
|
$15.52
|
$15.47
|
$15.47
|
1
|
|
28/05/2024
|
$15.70
|
$15.81
|
$15.70
|
$15.74
|
1,613
|
|
27/05/2024
|
$15.80
|
$15.64
|
$15.55
|
$15.55
|
6
|