Wisdomtree Issuer icav WT Emerging Markets Eqty Income Ucits

(DEMD)
Sector: n/a
$14.82
$-0.35 -2.27
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $15.80 $15.64 $15.55 $15.55 6
23/05/2024 $15.80 $15.80 $15.59 $15.59 62
22/05/2024 $15.70 $15.74 $15.60 $15.69 0
21/05/2024 $15.70 $15.77 $15.64 $15.70 10,300
20/05/2024 $15.67 $15.76 $15.72 $15.72 160
17/05/2024 $15.67 $15.73 $15.67 $15.67 1,406
16/05/2024 $15.50 $15.68 $15.50 $15.61 1,886
15/05/2024 $15.38 $15.55 $15.38 $15.55 6,876
14/05/2024 $15.34 $15.48 $15.31 $15.46 0
13/05/2024 $15.34 $15.49 $15.34 $15.42 646
10/05/2024 $15.40 $15.47 $15.38 $15.38 201