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