Wisdomtree Issuer Icav WT EM EI Ucits ETF - Acc
(DEMR)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$24.60
|
$26.26
|
$24.23
|
$25.47
|
0
|
|
09/04/2025
|
$24.60
|
$24.60
|
$24.23
|
$24.23
|
1,330
|
|
08/04/2025
|
$25.02
|
$25.12
|
$24.88
|
$24.88
|
2,981
|
|
07/04/2025
|
$24.68
|
$24.99
|
$24.17
|
$24.71
|
1,747
|
|
04/04/2025
|
$26.59
|
$26.96
|
$25.20
|
$25.20
|
4,097
|
|
03/04/2025
|
$27.28
|
$27.28
|
$27.15
|
$27.16
|
390
|
|
02/04/2025
|
$27.25
|
$27.57
|
$27.25
|
$27.57
|
1,746
|
|
01/04/2025
|
$27.44
|
$27.49
|
$27.43
|
$27.49
|
2,197
|
|
31/03/2025
|
$27.49
|
$27.49
|
$27.49
|
$27.49
|
1,955
|
|
28/03/2025
|
$27.77
|
$27.77
|
$27.41
|
$27.64
|
5,599
|
|
27/03/2025
|
$27.92
|
$28.00
|
$27.82
|
$27.82
|
0
|
|
26/03/2025
|
$27.92
|
$27.92
|
$27.61
|
$27.76
|
3,071
|
|
25/03/2025
|
$28.04
|
$28.17
|
$27.90
|
$27.90
|
3,433
|
|
24/03/2025
|
$27.69
|
$28.23
|
$27.47
|
$27.73
|
0
|
|
21/03/2025
|
$27.69
|
$27.99
|
$27.55
|
$27.61
|
5,685
|
|
20/03/2025
|
$27.79
|
$27.88
|
$27.79
|
$27.80
|
1,474
|
|
19/03/2025
|
$28.10
|
$28.31
|
$27.47
|
$27.91
|
0
|
|
18/03/2025
|
$28.10
|
$28.19
|
$27.87
|
$28.19
|
3,662
|
|
17/03/2025
|
$27.15
|
$28.39
|
$27.19
|
$27.90
|
0
|
|
14/03/2025
|
$27.15
|
$27.89
|
$27.21
|
$27.65
|
0
|
|
13/03/2025
|
$27.15
|
$27.21
|
$27.13
|
$27.20
|
3,619
|
|
12/03/2025
|
$27.15
|
$27.21
|
$27.03
|
$27.21
|
825
|
|
11/03/2025
|
$26.96
|
$26.97
|
$26.96
|
$26.97
|
3
|
|
10/03/2025
|
$27.12
|
$27.14
|
$26.94
|
$27.01
|
953
|
|
07/03/2025
|
$27.34
|
$27.34
|
$27.20
|
$27.19
|
1,340
|
|
06/03/2025
|
$27.60
|
$27.60
|
$27.60
|
$27.60
|
924
|
|
05/03/2025
|
$27.06
|
$27.24
|
$27.06
|
$27.24
|
5,064
|
|
04/03/2025
|
$26.73
|
$26.93
|
$26.72
|
$26.93
|
126
|
|
03/03/2025
|
$26.93
|
$26.97
|
$26.85
|
$26.91
|
482
|
|
28/02/2025
|
$27.35
|
$27.09
|
$26.35
|
$26.63
|
0
|
|
27/02/2025
|
$27.35
|
$27.55
|
$27.05
|
$27.05
|
2,117
|
|
26/02/2025
|
$27.59
|
$28.03
|
$27.20
|
$27.44
|
0
|
|
25/02/2025
|
$27.59
|
$27.66
|
$26.94
|
$27.20
|
0
|
|
24/02/2025
|
$27.59
|
$27.56
|
$27.26
|
$27.33
|
0
|
|
21/02/2025
|
$27.59
|
$27.62
|
$27.45
|
$27.45
|
24
|
|
20/02/2025
|
$27.45
|
$27.92
|
$27.29
|
$27.44
|
0
|
|
19/02/2025
|
$27.45
|
$27.45
|
$27.39
|
$27.39
|
41
|
|
18/02/2025
|
$26.96
|
$27.48
|
$27.31
|
$27.43
|
0
|
|
17/02/2025
|
$26.96
|
$27.45
|
$27.14
|
$27.42
|
0
|
|
14/02/2025
|
$26.96
|
$27.23
|
$27.00
|
$27.14
|
0
|
|
13/02/2025
|
$26.96
|
$27.00
|
$26.96
|
$27.00
|
448
|
|
12/02/2025
|
$26.80
|
$26.85
|
$26.77
|
$26.77
|
1,514
|
|
11/02/2025
|
$26.81
|
$26.81
|
$26.79
|
$26.78
|
1,808
|
|
10/02/2025
|
$26.86
|
$27.13
|
$26.54
|
$26.82
|
0
|
|
07/02/2025
|
$26.86
|
$26.87
|
$26.65
|
$26.65
|
28
|
|
06/02/2025
|
$26.74
|
$26.94
|
$26.04
|
$26.66
|
0
|
|
05/02/2025
|
$26.74
|
$26.74
|
$26.66
|
$26.66
|
3,805
|
|
04/02/2025
|
$26.84
|
$26.99
|
$26.84
|
$26.58
|
6,020
|
|
03/02/2025
|
$26.72
|
$26.72
|
$26.52
|
$26.58
|
68
|
|
31/01/2025
|
$26.73
|
$27.17
|
$26.26
|
$26.63
|
0
|
|
30/01/2025
|
$26.73
|
$26.73
|
$26.67
|
$26.67
|
75
|
|
29/01/2025
|
$26.70
|
$26.70
|
$26.57
|
$26.57
|
54
|
|
28/01/2025
|
$26.62
|
$26.62
|
$26.43
|
$26.42
|
1,082
|
|
27/01/2025
|
$26.41
|
$26.48
|
$26.35
|
$26.34
|
9
|
|
24/01/2025
|
$26.41
|
$26.74
|
$26.65
|
$26.74
|
0
|
|
23/01/2025
|
$26.41
|
$27.09
|
$25.89
|
$26.52
|
0
|
|
22/01/2025
|
$26.41
|
$26.59
|
$26.35
|
$26.48
|
0
|
|
21/01/2025
|
$26.41
|
$26.45
|
$26.41
|
$26.45
|
175
|
|
20/01/2025
|
$26.17
|
$26.59
|
$26.09
|
$26.47
|
0
|
|
17/01/2025
|
$26.17
|
$26.34
|
$26.25
|
$26.25
|
0
|
|
16/01/2025
|
$26.17
|
$26.52
|
$25.66
|
$26.06
|
0
|
|
15/01/2025
|
$26.17
|
$26.17
|
$26.06
|
$26.06
|
168
|
|
14/01/2025
|
$25.47
|
$26.14
|
$25.48
|
$25.48
|
0
|
|
13/01/2025
|
$25.47
|
$25.51
|
$25.47
|
$25.48
|
93
|
|
10/01/2025
|
$25.79
|
$25.79
|
$25.62
|
$25.67
|
494
|
|
09/01/2025
|
$26.14
|
$26.28
|
$25.80
|
$26.00
|
0
|
|
08/01/2025
|
$26.14
|
$26.14
|
$26.00
|
$26.00
|
570
|
|
07/01/2025
|
$26.32
|
$26.38
|
$26.21
|
$26.21
|
273
|
|
06/01/2025
|
$26.26
|
$26.39
|
$26.26
|
$26.27
|
5,260
|
|
03/01/2025
|
$26.09
|
$26.10
|
$25.70
|
$26.09
|
6
|
|
02/01/2025
|
$26.09
|
$26.29
|
$26.09
|
$26.14
|
3,805
|
|
01/01/2025
|
$26.38
|
$26.38
|
$26.25
|
$26.25
|
2
|
|
31/12/2024
|
$26.38
|
$26.38
|
$26.25
|
$26.25
|
2
|
|
30/12/2024
|
$26.53
|
$26.54
|
$26.20
|
$26.20
|
36
|
|
27/12/2024
|
$26.23
|
$26.40
|
$26.23
|
$26.40
|
39
|
|
26/12/2024
|
$26.50
|
$26.43
|
$26.23
|
$26.41
|
0
|
|
25/12/2024
|
$26.50
|
$26.43
|
$26.23
|
$26.41
|
0
|
|
24/12/2024
|
$26.50
|
$26.43
|
$26.23
|
$26.41
|
0
|
|
23/12/2024
|
$26.50
|
$26.50
|
$26.23
|
$26.23
|
120
|
|
20/12/2024
|
$26.30
|
$26.30
|
$25.92
|
$26.22
|
343
|
|
19/12/2024
|
$26.36
|
$26.36
|
$26.05
|
$26.35
|
1,645
|
|
18/12/2024
|
$26.57
|
$26.57
|
$26.50
|
$26.50
|
141
|
|
17/12/2024
|
$26.89
|
$26.57
|
$26.32
|
$26.50
|
0
|
|
16/12/2024
|
$26.89
|
$26.89
|
$26.57
|
$26.57
|
18
|
|
13/12/2024
|
$26.65
|
$26.69
|
$26.65
|
$26.67
|
5,431
|
|
12/12/2024
|
$26.60
|
$27.41
|
$26.24
|
$26.92
|
0
|
|
11/12/2024
|
$26.60
|
$27.02
|
$26.60
|
$26.85
|
5,161
|
|
10/12/2024
|
$26.86
|
$26.86
|
$26.82
|
$26.82
|
74
|
|
09/12/2024
|
$26.76
|
$27.16
|
$27.14
|
$27.16
|
1
|
|
06/12/2024
|
$26.76
|
$27.29
|
$26.53
|
$26.67
|
0
|
|
05/12/2024
|
$26.76
|
$26.76
|
$26.71
|
$26.70
|
19
|
|
04/12/2024
|
$26.58
|
$26.64
|
$26.55
|
$26.55
|
166
|
|
03/12/2024
|
$26.56
|
$26.56
|
$26.45
|
$26.45
|
36
|
|
02/12/2024
|
$26.27
|
$26.53
|
$26.35
|
$26.34
|
5
|
|
29/11/2024
|
$26.27
|
$26.42
|
$26.27
|
$26.42
|
31
|
|
28/11/2024
|
$26.38
|
$26.56
|
$25.90
|
$26.16
|
0
|
|
27/11/2024
|
$26.38
|
$26.39
|
$26.25
|
$26.25
|
331
|
|
26/11/2024
|
$26.38
|
$26.51
|
$26.24
|
$26.30
|
81
|
|
25/11/2024
|
$26.38
|
$26.75
|
$26.35
|
$26.34
|
2
|
|
22/11/2024
|
$26.38
|
$26.38
|
$26.10
|
$26.30
|
1,732
|
|
21/11/2024
|
$26.43
|
$26.45
|
$26.30
|
$26.30
|
1,317
|
|
20/11/2024
|
$26.00
|
$26.46
|
$26.18
|
$26.26
|
0
|
|
19/11/2024
|
$26.00
|
$26.62
|
$26.26
|
$26.45
|
0
|
|
18/11/2024
|
$26.00
|
$26.48
|
$26.33
|
$26.33
|
3
|
|
15/11/2024
|
$26.00
|
$26.16
|
$26.00
|
$26.15
|
118
|
|
14/11/2024
|
$26.08
|
$26.80
|
$25.90
|
$26.15
|
8,287
|
|
13/11/2024
|
$26.22
|
$26.22
|
$26.12
|
$26.11
|
2,275
|
|
12/11/2024
|
$26.32
|
$26.32
|
$26.22
|
$26.22
|
1,223
|
|
11/11/2024
|
$26.85
|
$26.94
|
$26.57
|
$26.57
|
588
|
|
08/11/2024
|
$26.85
|
$26.85
|
$26.73
|
$26.73
|
1,619
|
|
07/11/2024
|
$27.50
|
$27.50
|
$27.38
|
$27.38
|
1,605
|
|
06/11/2024
|
$26.71
|
$26.99
|
$26.60
|
$26.99
|
353
|
|
05/11/2024
|
$27.06
|
$27.59
|
$26.70
|
$27.10
|
0
|
|
04/11/2024
|
$27.06
|
$27.08
|
$26.98
|
$26.98
|
2,470
|
|
01/11/2024
|
$26.90
|
$27.06
|
$26.97
|
$26.97
|
3
|
|
31/10/2024
|
$26.90
|
$26.95
|
$26.76
|
$26.76
|
410
|
|
30/10/2024
|
$27.04
|
$27.04
|
$26.92
|
$26.92
|
553
|
|
29/10/2024
|
$27.30
|
$27.30
|
$27.13
|
$27.13
|
100
|
|
28/10/2024
|
$27.59
|
$27.49
|
$27.22
|
$27.22
|
1
|
|
25/10/2024
|
$27.59
|
$27.38
|
$27.25
|
$27.33
|
0
|
|
24/10/2024
|
$27.59
|
$27.72
|
$26.99
|
$27.35
|
0
|
|
23/10/2024
|
$27.59
|
$27.59
|
$27.35
|
$27.35
|
80
|
|
22/10/2024
|
$27.54
|
$27.54
|
$27.46
|
$27.46
|
81
|
|
21/10/2024
|
$27.62
|
$27.87
|
$27.45
|
$27.44
|
2,587
|
|
18/10/2024
|
$27.88
|
$28.58
|
$27.78
|
$27.78
|
2,090
|
|
17/10/2024
|
$27.93
|
$27.86
|
$27.51
|
$27.69
|
2
|
|
16/10/2024
|
$27.93
|
$28.02
|
$27.92
|
$27.97
|
869
|
|
15/10/2024
|
$28.13
|
$28.34
|
$27.34
|
$27.67
|
0
|
|
14/10/2024
|
$28.13
|
$28.17
|
$27.99
|
$27.99
|
539
|
|
11/10/2024
|
$27.95
|
$28.04
|
$27.88
|
$27.88
|
1,198
|