Wisdomtree Issuer icav WT EM EI Ucits ETF - Acc

(DEMS)
Sector: n/a
2,065.25p
-41.25p -1.96
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,066.50p 2,100.00p 2,061.50p 2,065.25p 1,020
07/11/2024 2,120.00p 2,126.50p 2,090.50p 2,106.50p 864
06/11/2024 2,120.50p 2,107.50p 2,061.50p 2,075.25p 62
05/11/2024 2,120.50p 2,104.00p 2,059.00p 2,081.50p 13
04/11/2024 2,120.50p 2,098.50p 2,068.50p 2,084.00p 80
01/11/2024 2,120.50p 2,095.50p 2,073.50p 2,079.50p 138
31/10/2024 2,120.50p 2,084.00p 2,042.50p 2,079.50p 67
30/10/2024 2,120.50p 2,091.00p 2,052.00p 2,067.50p 46
29/10/2024 2,120.50p 2,110.25p 2,072.50p 2,088.75p 82
28/10/2024 2,120.50p 2,119.00p 2,077.50p 2,097.00p 77
25/10/2024 2,120.50p 2,124.00p 2,084.50p 2,104.25p 345
24/10/2024 2,120.50p 2,129.50p 2,085.00p 2,110.75p 180
23/10/2024 2,120.50p 2,134.50p 2,091.50p 2,110.75p 8
22/10/2024 2,120.50p 2,198.50p 2,064.50p 2,115.00p 294
21/10/2024 2,120.50p 2,140.00p 2,095.00p 2,112.75p 1,153
18/10/2024 2,137.00p 2,147.50p 2,049.75p 2,127.75p 303
17/10/2024 2,135.00p 2,225.00p 2,127.75p 2,127.75p 34
16/10/2024 2,139.50p 2,262.00p 2,129.25p 2,145.75p 3,700
15/10/2024 2,139.50p 2,228.50p 2,113.25p 2,113.25p 34
14/10/2024 2,149.00p 2,171.50p 2,125.50p 2,145.50p 216
11/10/2024 2,139.50p 2,144.50p 2,094.00p 2,130.00p 1,019
10/10/2024 2,150.00p 2,127.00p 2,038.50p 2,119.00p 69
09/10/2024 2,150.00p 2,108.00p 2,079.00p 2,107.00p 50
08/10/2024 2,150.00p 2,135.00p 2,038.00p 2,160.75p 40
07/10/2024 2,150.00p 2,189.50p 2,142.00p 2,160.75p 52
04/10/2024 2,150.00p 2,236.00p 2,047.00p 2,142.50p 46
03/10/2024 2,131.00p 2,138.00p 2,101.50p 2,124.00p 641
02/10/2024 2,074.00p 2,148.00p 2,036.50p 2,119.25p 500
01/10/2024 2,074.00p 2,173.00p 2,065.00p 2,091.50p 37
30/09/2024 2,074.00p 2,130.00p 2,071.50p 2,078.50p 151
27/09/2024 2,089.50p 2,133.50p 2,074.50p 2,112.50p 214
26/09/2024 2,125.00p 2,159.50p 2,101.00p 2,124.50p 614
25/09/2024 2,078.50p 2,104.75p 2,062.50p 2,097.75p 99
24/09/2024 2,078.50p 2,094.00p 2,078.00p 2,084.75p 32
23/09/2024 2,033.00p 2,050.00p 2,012.00p 2,034.00p 86
20/09/2024 2,033.00p 2,033.00p 2,019.00p 2,023.25p 96
19/09/2024 2,024.50p 2,044.50p 2,013.50p 2,035.25p 16
18/09/2024 2,024.50p 2,031.00p 2,007.00p 2,017.25p 23
17/09/2024 2,024.50p 2,051.00p 2,024.00p 2,034.25p 7
16/09/2024 2,024.50p 2,046.00p 2,008.50p 2,023.75p 81
13/09/2024 2,024.50p 2,041.00p 1,998.00p 2,011.25p 75
12/09/2024 2,005.50p 2,023.00p 1,932.00p 2,011.25p 36
11/09/2024 2,005.50p 2,080.50p 1,972.50p 1,993.25p 15
10/09/2024 2,005.50p 2,018.50p 1,981.00p 1,997.75p 154
09/09/2024 1,994.00p 2,031.00p 1,981.00p 2,008.25p 181
06/09/2024 2,014.00p 2,109.00p 1,925.00p 1,990.50p 131
05/09/2024 2,021.50p 2,028.50p 1,991.00p 2,012.25p 82
04/09/2024 2,056.50p 2,041.00p 1,927.50p 2,024.25p 27
03/09/2024 2,056.50p 2,075.50p 2,037.00p 2,038.50p 257
02/09/2024 2,056.50p 2,077.50p 2,039.00p 2,064.50p 399
30/08/2024 2,056.50p 2,096.50p 2,051.00p 2,064.50p 445
29/08/2024 2,077.00p 2,095.50p 2,047.00p 2,078.75p 24
28/08/2024 2,072.50p 2,077.00p 2,046.50p 2,064.50p 1,552
27/08/2024 2,075.00p 2,097.00p 2,057.00p 2,072.00p 390
26/08/2024 2,055.50p 2,093.50p 2,045.50p 2,056.50p 479
23/08/2024 2,055.50p 2,093.50p 2,045.50p 2,056.50p 479
22/08/2024 2,055.50p 2,093.50p 2,045.50p 2,056.50p 479
21/08/2024 2,091.50p 2,092.50p 2,065.00p 2,084.50p 23
20/08/2024 2,091.50p 2,123.50p 2,089.25p 2,114.50p 308
19/08/2024 2,117.00p 2,126.00p 2,088.00p 2,114.50p 716
16/08/2024 2,077.50p 2,119.00p 2,062.50p 2,090.75p 117
15/08/2024 2,077.50p 2,104.00p 2,050.00p 2,086.50p 460
14/08/2024 2,085.00p 2,129.50p 2,063.00p 2,073.25p 330
13/08/2024 1,953.50p 2,140.50p 1,971.50p 2,063.25p 8
12/08/2024 1,953.50p 2,068.00p 2,021.00p 2,056.50p 148
09/08/2024 1,953.50p 2,045.00p 2,011.50p 2,032.25p 49
08/08/2024 1,953.50p 2,026.50p 1,986.50p 2,026.50p 12
07/08/2024 1,953.50p 2,024.50p 2,005.00p 2,017.50p 38
06/08/2024 1,953.50p 2,004.50p 1,908.00p 1,965.50p 3,583
05/08/2024 1,928.00p 2,004.50p 1,826.00p 1,947.75p 7,920
02/08/2024 2,030.00p 2,113.50p 1,973.50p 2,009.00p 27
01/08/2024 2,030.00p 2,157.50p 2,004.50p 2,071.00p 283
31/07/2024 2,089.00p 2,095.50p 2,049.00p 2,082.25p 158
30/07/2024 2,032.00p 2,133.50p 2,026.50p 2,048.75p 121
29/07/2024 2,032.00p 2,087.00p 2,032.00p 2,037.50p 7,118
26/07/2024 2,035.50p 2,076.00p 2,034.50p 2,045.75p 329
25/07/2024 2,072.50p 2,070.00p 2,015.00p 2,045.75p 48
24/07/2024 2,072.50p 2,141.50p 1,987.50p 2,055.00p 751
23/07/2024 2,045.50p 2,097.00p 2,045.50p 2,075.75p 259
22/07/2024 2,066.50p 2,082.50p 2,030.00p 2,071.00p 871
19/07/2024 2,106.50p 2,101.50p 2,062.50p 2,075.00p 804
18/07/2024 2,106.50p 2,133.50p 2,033.00p 2,083.00p 225
17/07/2024 2,118.00p 2,147.00p 2,080.50p 2,099.50p 4,020
16/07/2024 2,147.50p 2,148.50p 2,108.50p 2,119.50p 53
15/07/2024 2,147.50p 2,222.50p 2,060.00p 2,141.00p 66
12/07/2024 2,147.50p 2,169.50p 2,125.50p 2,150.25p 286
11/07/2024 2,147.50p 2,233.00p 2,143.50p 2,155.50p 179
10/07/2024 2,165.00p 2,248.50p 2,102.50p 2,155.75p 10,215
09/07/2024 2,160.50p 2,176.00p 2,134.50p 2,153.50p 2,641
08/07/2024 2,160.50p 2,166.00p 2,133.00p 2,149.00p 404
05/07/2024 2,134.00p 2,188.00p 2,119.00p 2,129.00p 898
04/07/2024 2,156.00p 2,165.50p 2,125.00p 2,148.00p 485
03/07/2024 2,129.50p 2,152.00p 2,098.00p 2,137.75p 96
02/07/2024 2,145.00p 2,193.50p 2,109.00p 2,122.25p 589
01/07/2024 2,182.50p 2,206.00p 2,046.50p 2,134.75p 292
28/06/2024 2,134.00p 2,146.50p 2,109.00p 2,129.50p 150
27/06/2024 2,126.00p 2,123.50p 2,092.00p 2,110.50p 57
26/06/2024 2,126.00p 2,133.00p 2,101.00p 2,110.25p 117
25/06/2024 2,141.00p 2,143.00p 2,106.50p 2,115.50p 33
24/06/2024 2,141.00p 2,198.00p 2,118.00p 2,132.00p 5,355
21/06/2024 2,153.00p 2,166.50p 2,134.00p 2,150.50p 349
20/06/2024 2,159.00p 2,165.50p 2,134.00p 2,144.00p 398
19/06/2024 2,135.00p 2,142.00p 2,121.00p 2,130.25p 601
18/06/2024 2,097.50p 2,185.50p 1,998.00p 2,109.75p 186
17/06/2024 2,131.00p 2,152.50p 2,020.50p 2,079.75p 231
14/06/2024 2,068.50p 2,150.50p 1,995.50p 2,079.25p 121
13/06/2024 2,068.50p 2,139.00p 1,984.50p 2,057.25p 398
12/06/2024 2,048.50p 2,159.00p 1,972.00p 2,052.75p 261
11/06/2024 2,048.50p 2,138.50p 1,960.50p 2,038.75p 1,600
10/06/2024 2,050.00p 2,064.00p 2,032.50p 2,056.75p 832
07/06/2024 2,073.50p 2,125.50p 2,050.00p 2,064.75p 197
06/06/2024 2,073.50p 2,134.50p 2,046.00p 2,066.75p 223
05/06/2024 2,057.00p 2,065.00p 2,028.50p 2,059.00p 366
04/06/2024 2,062.50p 2,062.50p 2,025.50p 2,070.25p 1,677
03/06/2024 2,084.50p 2,181.00p 2,070.25p 2,070.25p 87
31/05/2024 2,084.50p 2,148.50p 2,048.50p 2,060.50p 366
30/05/2024 2,146.50p 2,184.50p 2,077.50p 2,087.50p 92
29/05/2024 2,146.50p 2,127.50p 2,093.00p 2,102.00p 142
28/05/2024 2,146.50p 2,228.00p 2,060.00p 2,130.25p 3,392
27/05/2024 2,118.00p 2,208.50p 2,038.50p 2,107.25p 221
24/05/2024 2,118.00p 2,208.50p 2,038.50p 2,107.25p 221
23/05/2024 2,124.00p 2,222.50p 2,052.00p 2,112.00p 106
22/05/2024 2,124.00p 2,210.00p 2,047.50p 2,130.00p 3,226
21/05/2024 2,155.00p 2,231.00p 2,040.00p 2,126.75p 219
20/05/2024 2,140.50p 2,211.00p 2,063.50p 2,136.75p 209
17/05/2024 2,138.00p 2,169.00p 2,125.02p 2,132.50p 510
16/05/2024 2,138.00p 2,185.00p 2,090.00p 2,128.25p 141
15/05/2024 2,127.50p 2,132.50p 2,106.50p 2,115.50p 3,508
14/05/2024 2,133.50p 2,174.50p 2,071.50p 2,127.00p 2,864
13/05/2024 2,138.00p 2,140.00p 2,110.00p 2,127.00p 190
10/05/2024 2,135.00p 2,172.50p 2,067.00p 2,128.00p 1,370