Wisdomtree Issuer Icav WT EM EI Ucits ETF - Acc
(DEMR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|