Wisdomtree Issuer Icav WT EM EI Ucits ETF - Acc

(DEMR)
Sector: n/a
$26.73
$-0.65 -2.37
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $27.62 $28.05 $27.19 $27.64 0
09/10/2024 $27.62 $27.62 $27.53 $27.55 205
08/10/2024 $28.28 $28.27 $27.25 $27.68 0
07/10/2024 $28.28 $28.62 $28.10 $28.26 553
04/10/2024 $27.85 $28.62 $27.66 $28.03 0
03/10/2024 $27.85 $27.88 $27.85 $27.88 3,169
02/10/2024 $27.92 $28.29 $27.75 $28.11 0
01/10/2024 $27.92 $28.30 $27.50 $27.75 0
30/09/2024 $27.92 $28.52 $27.85 $27.85 51
27/09/2024 $28.69 $28.33 $28.32 $28.32 520
26/09/2024 $28.69 $28.72 $28.40 $28.45 2,936
25/09/2024 $27.07 $28.17 $27.82 $28.02 0
24/09/2024 $27.07 $27.96 $27.16 $27.90 0
23/09/2024 $27.07 $27.26 $27.16 $27.16 1
20/09/2024 $27.07 $27.07 $26.83 $26.83 167
19/09/2024 $27.04 $27.09 $27.04 $27.09 588
18/09/2024 $26.90 $26.84 $26.57 $26.64 0
17/09/2024 $26.90 $26.90 $26.81 $26.81 739
16/09/2024 $26.48 $26.95 $26.70 $26.70 1
13/09/2024 $26.48 $26.64 $26.47 $26.30 81
12/09/2024 $26.20 $26.79 $25.98 $25.98 0
11/09/2024 $26.20 $26.53 $25.84 $26.10 0
10/09/2024 $26.20 $26.20 $26.06 $26.10 560
09/09/2024 $26.31 $26.45 $26.27 $26.26 616
06/09/2024 $26.25 $26.25 $26.19 $26.18 34
05/09/2024 $26.92 $26.90 $26.33 $26.50 0
04/09/2024 $26.92 $27.00 $26.29 $26.62 0
03/09/2024 $26.92 $26.92 $26.65 $26.67 82
02/09/2024 $27.14 $27.49 $26.97 $27.16 108
30/08/2024 $27.18 $27.18 $27.16 $27.16 1
29/08/2024 $27.40 $27.40 $27.36 $27.35 26
28/08/2024 $27.36 $27.36 $27.26 $27.27 183
27/08/2024 $27.49 $27.51 $27.42 $27.42 421
26/08/2024 $26.92 $27.02 $26.92 $26.92 435
23/08/2024 $26.92 $27.02 $26.92 $26.92 435
22/08/2024 $26.92 $27.02 $26.92 $26.92 435
21/08/2024 $27.16 $27.29 $27.16 $27.25 557
20/08/2024 $27.47 $27.47 $27.24 $27.24 148
19/08/2024 $27.07 $27.56 $27.44 $27.44 2
16/08/2024 $27.07 $27.07 $27.00 $27.00 40
15/08/2024 $26.61 $27.06 $26.35 $26.86 0
14/08/2024 $26.61 $26.72 $26.61 $26.64 2,950
13/08/2024 $26.08 $26.91 $26.05 $26.43 0
12/08/2024 $26.08 $26.40 $25.80 $26.32 431
09/08/2024 $25.89 $26.20 $25.89 $25.95 48
08/08/2024 $25.66 $25.80 $25.66 $25.80 126
07/08/2024 $25.57 $25.64 $25.57 $25.64 27
06/08/2024 $24.60 $25.37 $24.49 $24.94 0
05/08/2024 $24.60 $25.52 $24.18 $24.87 18,346
02/08/2024 $26.15 $26.15 $25.67 $25.73 1,024
01/08/2024 $26.40 $26.45 $25.66 $26.44 213
31/07/2024 $26.37 $26.98 $26.27 $26.75 0
30/07/2024 $26.37 $26.37 $26.27 $26.27 14
29/07/2024 $26.39 $26.74 $26.21 $26.21 354
26/07/2024 $26.88 $26.45 $26.08 $26.39 1
25/07/2024 $26.88 $26.39 $25.98 $26.39 1
24/07/2024 $26.88 $27.17 $26.23 $26.55 0
23/07/2024 $26.88 $27.02 $26.80 $26.80 1,081
22/07/2024 $26.63 $26.89 $26.63 $26.74 103
19/07/2024 $26.96 $27.05 $26.96 $26.96 2,842
18/07/2024 $27.33 $27.33 $27.00 $27.00 98
17/07/2024 $27.60 $27.78 $27.32 $27.32 4,393
16/07/2024 $27.65 $27.84 $27.47 $27.47 618
15/07/2024 $27.85 $27.94 $27.85 $27.92 9,687
12/07/2024 $27.70 $27.95 $27.70 $27.94 142
11/07/2024 $27.97 $27.97 $27.84 $27.84 671
10/07/2024 $27.65 $27.85 $27.65 $27.76 5,490
09/07/2024 $27.72 $27.74 $27.52 $27.51 6,368
08/07/2024 $27.43 $27.71 $27.57 $27.57 1
05/07/2024 $27.43 $27.43 $27.22 $27.30 5,088
04/07/2024 $26.97 $27.53 $27.28 $27.42 0
03/07/2024 $26.97 $27.33 $27.16 $27.27 2,028
02/07/2024 $26.97 $27.00 $26.87 $26.90 83
01/07/2024 $26.93 $27.21 $26.96 $26.95 2
28/06/2024 $26.93 $27.01 $26.69 $26.91 0
27/06/2024 $26.93 $26.93 $26.69 $26.68 20
26/06/2024 $26.89 $26.89 $26.65 $26.65 114
25/06/2024 $26.98 $26.98 $26.64 $26.80 26
24/06/2024 $27.25 $27.27 $27.12 $27.11 1
21/06/2024 $27.25 $27.25 $27.17 $27.17 420
20/06/2024 $27.12 $27.27 $27.19 $27.18 520
19/06/2024 $27.12 $27.34 $27.10 $27.09 71
18/06/2024 $26.39 $27.04 $26.26 $26.76 0
17/06/2024 $26.39 $26.57 $26.25 $26.38 59
14/06/2024 $26.44 $27.26 $26.36 $26.36 2
13/06/2024 $26.44 $26.82 $26.01 $26.24 0
12/06/2024 $26.44 $26.61 $26.36 $26.35 65
11/06/2024 $26.13 $26.13 $25.92 $25.96 946
10/06/2024 $26.47 $26.47 $25.89 $26.19 0
07/06/2024 $26.47 $26.95 $26.06 $26.26 0
06/06/2024 $26.47 $26.47 $26.43 $26.43 23
05/06/2024 $26.22 $26.66 $25.81 $26.27 0
04/06/2024 $26.22 $26.22 $26.05 $26.05 297
03/06/2024 $26.77 $27.76 $26.48 $26.48 52
31/05/2024 $27.02 $26.67 $25.92 $26.20 0
30/05/2024 $27.02 $27.16 $26.10 $26.60 0
29/05/2024 $27.02 $27.21 $26.72 $26.72 204
28/05/2024 $27.20 $27.31 $27.20 $27.25 4,252
27/05/2024 $27.21 $27.21 $26.42 $26.85 0
24/05/2024 $27.21 $27.21 $26.42 $26.85 0
23/05/2024 $27.21 $27.21 $26.88 $26.88 3,546
22/05/2024 $27.03 $27.23 $27.03 $27.10 11,313
21/05/2024 $27.32 $27.52 $26.77 $27.07 0
20/05/2024 $27.32 $27.32 $27.15 $27.15 1,146
17/05/2024 $27.21 $27.12 $26.83 $27.09 0
16/05/2024 $27.21 $27.21 $26.98 $26.98 135
15/05/2024 $26.72 $26.87 $26.72 $26.80 776
14/05/2024 $26.78 $26.78 $26.77 $26.77 12
13/05/2024 $26.67 $26.76 $26.65 $26.68 2,985
10/05/2024 $26.62 $26.62 $26.61 $26.61 221