Wisdomtree Issuer Icav WT EM EI Ucits ETF - Acc
(DEMR)
Sector: n/a
Historic Prices - up to 10 years
|
13/08/2025
|
$30.98
|
$30.98
|
$30.81
|
$30.92
|
530
|
|
12/08/2025
|
$30.59
|
$30.74
|
$30.59
|
$30.74
|
3,286
|
|
11/08/2025
|
$30.50
|
$30.99
|
$30.45
|
$30.45
|
0
|
|
08/08/2025
|
$30.50
|
$30.69
|
$30.50
|
$30.64
|
0
|
|
07/08/2025
|
$30.50
|
$30.76
|
$29.74
|
$30.59
|
0
|
|
06/08/2025
|
$30.50
|
$30.50
|
$30.46
|
$30.45
|
1
|
|
05/08/2025
|
$29.82
|
$30.57
|
$28.92
|
$30.32
|
0
|
|
04/08/2025
|
$29.82
|
$30.16
|
$29.82
|
$30.07
|
528
|
|
01/08/2025
|
$30.13
|
$30.10
|
$29.84
|
$29.89
|
4
|
|
31/07/2025
|
$30.83
|
$30.41
|
$30.14
|
$29.99
|
0
|
|
30/07/2025
|
$30.83
|
$30.50
|
$30.21
|
$30.31
|
0
|
|
29/07/2025
|
$30.83
|
$30.58
|
$28.98
|
$30.33
|
0
|
|
28/07/2025
|
$30.83
|
$30.83
|
$30.37
|
$30.36
|
819
|
|
25/07/2025
|
$30.70
|
$30.70
|
$30.61
|
$30.61
|
900
|
|
24/07/2025
|
$30.88
|
$30.88
|
$30.83
|
$30.83
|
80
|
|
23/07/2025
|
$30.53
|
$30.84
|
$30.39
|
$30.80
|
0
|
|
22/07/2025
|
$30.53
|
$30.57
|
$30.54
|
$30.54
|
3
|
|
21/07/2025
|
$30.53
|
$30.66
|
$30.13
|
$30.66
|
2
|
|
18/07/2025
|
$30.53
|
$30.66
|
$30.45
|
$30.54
|
1,500
|
|
17/07/2025
|
$30.45
|
$30.62
|
$29.52
|
$30.54
|
0
|
|
16/07/2025
|
$30.45
|
$30.45
|
$30.33
|
$30.36
|
538
|
|
15/07/2025
|
$30.48
|
$30.69
|
$29.18
|
$30.33
|
0
|
|
14/07/2025
|
$30.48
|
$30.48
|
$30.35
|
$30.40
|
3,892
|
|
11/07/2025
|
$30.33
|
$30.43
|
$30.34
|
$30.42
|
0
|
|
10/07/2025
|
$30.33
|
$30.44
|
$30.44
|
$30.44
|
2,782
|
|
09/07/2025
|
$30.33
|
$30.49
|
$30.33
|
$30.38
|
1,614
|
|
08/07/2025
|
$30.31
|
$30.31
|
$30.25
|
$30.25
|
1,588
|
|
07/07/2025
|
$30.70
|
$30.49
|
$29.86
|
$30.35
|
0
|
|
04/07/2025
|
$30.70
|
$30.77
|
$29.84
|
$30.47
|
0
|
|
03/07/2025
|
$30.70
|
$30.70
|
$30.63
|
$30.63
|
3,463
|
|
02/07/2025
|
$30.47
|
$30.51
|
$30.47
|
$30.47
|
0
|
|
01/07/2025
|
$30.47
|
$30.47
|
$30.11
|
$30.11
|
4
|
|
30/06/2025
|
$30.13
|
$30.23
|
$30.00
|
$30.00
|
1
|
|
27/06/2025
|
$30.13
|
$30.13
|
$29.99
|
$30.03
|
454
|
|
26/06/2025
|
$29.96
|
$30.13
|
$29.96
|
$30.13
|
59
|
|
25/06/2025
|
$29.96
|
$30.41
|
$29.45
|
$29.85
|
0
|
|
24/06/2025
|
$29.96
|
$30.21
|
$29.87
|
$29.86
|
665
|
|
23/06/2025
|
$29.40
|
$29.40
|
$29.23
|
$29.25
|
2,360
|
|
20/06/2025
|
$29.35
|
$29.49
|
$29.30
|
$29.49
|
2,466
|
|
19/06/2025
|
$29.33
|
$29.49
|
$28.87
|
$29.04
|
0
|
|
18/06/2025
|
$29.33
|
$29.59
|
$29.33
|
$29.49
|
188
|
|
17/06/2025
|
$29.64
|
$29.66
|
$29.54
|
$29.54
|
282
|
|
16/06/2025
|
$30.12
|
$30.12
|
$30.12
|
$30.12
|
319
|
|
13/06/2025
|
$29.52
|
$29.52
|
$29.31
|
$29.48
|
131
|
|
12/06/2025
|
$29.84
|
$29.84
|
$29.68
|
$29.84
|
1,155
|
|
11/06/2025
|
$29.66
|
$30.20
|
$28.35
|
$29.68
|
0
|
|
10/06/2025
|
$29.66
|
$29.66
|
$29.58
|
$29.58
|
687
|
|
09/06/2025
|
$29.39
|
$29.55
|
$29.20
|
$29.26
|
38
|
|
06/06/2025
|
$28.89
|
$29.20
|
$29.06
|
$29.06
|
0
|
|
05/06/2025
|
$28.89
|
$29.94
|
$28.12
|
$29.08
|
0
|
|
04/06/2025
|
$28.89
|
$29.90
|
$28.36
|
$29.00
|
0
|
|
03/06/2025
|
$28.89
|
$28.89
|
$28.82
|
$28.82
|
100
|
|
02/06/2025
|
$28.72
|
$28.72
|
$28.54
|
$28.53
|
2,404
|
|
30/05/2025
|
$28.76
|
$28.89
|
$28.67
|
$28.67
|
202
|
|
29/05/2025
|
$29.01
|
$29.87
|
$28.58
|
$28.85
|
0
|
|
28/05/2025
|
$29.01
|
$29.01
|
$28.84
|
$28.84
|
3,737
|
|
27/05/2025
|
$28.79
|
$29.01
|
$28.78
|
$28.78
|
0
|
|
26/05/2025
|
$28.79
|
$28.81
|
$28.71
|
$28.71
|
0
|
|
23/05/2025
|
$28.79
|
$28.81
|
$28.71
|
$28.71
|
0
|
|
22/05/2025
|
$28.79
|
$28.81
|
$28.72
|
$28.72
|
135
|
|
21/05/2025
|
$28.76
|
$28.93
|
$28.82
|
$28.93
|
0
|
|
20/05/2025
|
$28.76
|
$28.84
|
$28.70
|
$28.70
|
1,192
|
|
19/05/2025
|
$28.79
|
$28.75
|
$28.69
|
$28.70
|
0
|
|
16/05/2025
|
$28.79
|
$29.69
|
$27.44
|
$28.59
|
0
|
|
15/05/2025
|
$28.79
|
$28.79
|
$28.70
|
$28.70
|
100
|
|
14/05/2025
|
$28.51
|
$29.65
|
$28.60
|
$28.77
|
0
|
|
13/05/2025
|
$28.51
|
$28.64
|
$28.51
|
$28.64
|
143
|
|
12/05/2025
|
$28.73
|
$28.73
|
$28.42
|
$28.42
|
7
|
|
09/05/2025
|
$28.11
|
$29.48
|
$26.82
|
$28.18
|
0
|
|
08/05/2025
|
$28.11
|
$28.11
|
$28.04
|
$28.04
|
82
|
|
07/05/2025
|
$27.95
|
$27.95
|
$27.90
|
$27.90
|
1,078
|
|
06/05/2025
|
$28.00
|
$28.10
|
$27.99
|
$28.09
|
3,077
|
|
05/05/2025
|
$28.11
|
$28.12
|
$27.94
|
$27.93
|
2,063
|
|
02/05/2025
|
$28.11
|
$28.12
|
$27.94
|
$27.93
|
2,063
|
|
01/05/2025
|
$27.55
|
$27.61
|
$27.11
|
$27.40
|
4
|
|
30/04/2025
|
$27.55
|
$27.59
|
$27.37
|
$27.36
|
0
|
|
29/04/2025
|
$27.55
|
$27.61
|
$27.55
|
$27.60
|
29
|
|
28/04/2025
|
$27.30
|
$27.57
|
$27.35
|
$27.34
|
0
|
|
25/04/2025
|
$27.30
|
$27.52
|
$26.02
|
$27.19
|
0
|
|
24/04/2025
|
$27.30
|
$27.30
|
$27.20
|
$27.20
|
1,307
|
|
23/04/2025
|
$26.72
|
$27.12
|
$27.06
|
$27.11
|
370
|
|
22/04/2025
|
$26.72
|
$26.80
|
$26.48
|
$26.80
|
240
|
|
21/04/2025
|
$26.47
|
$26.62
|
$26.47
|
$26.62
|
200
|
|
18/04/2025
|
$26.47
|
$26.62
|
$26.47
|
$26.62
|
200
|
|
17/04/2025
|
$26.47
|
$26.62
|
$26.47
|
$26.62
|
200
|
|
16/04/2025
|
$25.83
|
$27.69
|
$25.31
|
$26.58
|
0
|
|
15/04/2025
|
$25.83
|
$26.58
|
$25.83
|
$26.58
|
5,026
|
|
14/04/2025
|
$26.27
|
$26.56
|
$26.27
|
$26.44
|
341
|
|
11/04/2025
|
$26.11
|
$26.11
|
$25.73
|
$25.85
|
8
|
|
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
|