Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

WisdomTree Emerging Markets Equity Income UCITS ETF (DEMR.L)

27.61
+0.25
+(0.90%)
As of 8:44:28 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202527.1127.6127.1127.6127.614
Apr 30, 202527.5927.5927.4227.3627.36-
Apr 29, 202527.5527.5527.5527.6027.6029
Apr 28, 202527.5727.5727.5727.3427.343
Apr 25, 202527.1927.1927.1927.1927.19-
Apr 24, 202527.3027.3027.3027.2027.201,307
Apr 23, 202527.0627.0627.0627.1127.11370
Apr 22, 202526.7226.8026.4826.8026.80244
Apr 17, 202526.4726.4726.4726.6226.62200
Apr 16, 202526.5826.5826.5826.5826.58-
Apr 15, 202525.8325.8325.8326.5826.585,027
Apr 14, 202526.2726.5626.2726.4426.44342
Apr 11, 202526.1126.1125.7325.8525.858
Apr 10, 202525.4725.4725.4725.4725.47-
Apr 9, 202524.6024.6024.2724.2324.231,333
Apr 8, 202525.0225.1224.9924.8824.882,984
Apr 7, 202524.6824.9924.1724.7124.711,755
Apr 4, 202526.5926.9625.2025.2025.204,106
Apr 3, 202527.2827.2827.1527.1627.16406
Apr 2, 202527.2527.5627.2527.5727.571,746
Apr 1, 202527.4427.4627.4327.4927.492,205
Mar 31, 202527.4927.4927.4927.4927.491,956
Mar 28, 202527.7727.7727.4127.6427.645,600
Mar 27, 202528.0028.0028.0027.8227.82-
Mar 26, 202527.9227.9227.6127.7627.763,072
Mar 25, 202528.0428.1728.0427.9027.903,438
Mar 24, 202527.7327.7327.7327.7327.73-
Mar 21, 202527.6927.9927.5527.6127.615,696
Mar 20, 202527.7927.8827.7927.8027.801,499
Mar 19, 202527.9127.9127.9127.9127.91-
Mar 18, 202528.1028.1927.8728.1928.193,664
Mar 17, 202527.9027.9027.9027.9027.90-
Mar 14, 202527.6527.6527.6527.6527.65-
Mar 13, 202527.1327.1327.1327.2027.203,621
Mar 12, 202527.1527.1527.0327.2127.21885
Mar 11, 202526.9626.9626.9626.9726.976
Mar 10, 202527.1227.1426.9427.0127.01956
Mar 7, 202527.3427.3427.3427.1927.191,342
Mar 6, 202527.6027.6027.6027.6027.60933
Mar 5, 202527.0627.0627.0627.2427.245,069
Mar 4, 202526.7326.9326.7226.9326.93129
Mar 3, 202526.9326.9726.8526.9126.91491
Feb 28, 202526.6326.6326.6326.6326.63-
Feb 27, 202527.3527.5527.3527.0527.052,118
Feb 26, 202527.4427.4427.4427.4427.44-
Feb 25, 202527.2027.2027.2027.2027.20-
Feb 24, 202527.3327.3327.3327.3327.33-
Feb 21, 202527.5927.6227.5927.4527.4525
Feb 20, 202527.4427.4427.4427.4427.44-
Feb 19, 202527.4527.4527.4527.3927.3944
Feb 18, 202527.4327.4327.4327.4327.43-
Feb 17, 202527.4227.4227.4227.4227.42-
Feb 14, 202527.1427.1427.1427.1427.14-
Feb 13, 202526.9626.9626.9627.0027.00450
Feb 12, 202526.8026.8526.8026.7726.771,518
Feb 11, 202526.8126.8126.8126.7826.781,810
Feb 10, 202526.8226.8226.8226.8226.82-
Feb 7, 202526.8626.8726.8626.6526.6530
Feb 6, 202526.6926.6926.6926.6926.69-
Feb 5, 202526.7426.7426.6226.6626.663,809
Feb 4, 202526.8426.9926.8426.9926.996,022
Feb 3, 202526.7226.7226.5226.5826.5874
Jan 31, 202526.6326.6326.6326.6326.63-
Jan 30, 202526.7326.7326.7326.6726.6781
Jan 29, 202526.7026.7526.7026.5726.5762
Jan 28, 202526.6226.6226.5726.4226.421,087
Jan 27, 202526.4826.4826.4726.3426.3421
Jan 24, 202526.6526.6526.6526.7426.744
Jan 23, 202526.5226.5226.5226.5226.52-
Jan 22, 202526.4826.4826.4826.4826.48-
Jan 21, 202526.4126.4526.4126.4526.45177
Jan 20, 202526.4726.4726.4726.4726.47-
Jan 17, 202526.3426.3426.3426.2526.252
Jan 16, 202526.0826.0826.0826.0826.08-
Jan 15, 202526.1726.1726.1726.0626.06189
Jan 14, 202525.7325.7325.7325.7325.73-
Jan 13, 202525.4725.5125.4725.4825.48101
Jan 10, 202525.7925.7925.6225.6725.67497
Jan 9, 202526.0026.0026.0026.0026.00-
Jan 8, 202526.1426.1426.1426.0026.00582
Jan 7, 202526.3226.3826.3226.2126.21299
Jan 6, 202526.2626.3926.2626.2726.275,264
Jan 3, 202525.7025.7025.7026.0926.0936
Jan 2, 202526.0926.2926.0926.1426.143,819
Dec 31, 202426.3826.3826.3826.2526.252
Dec 30, 202426.5326.5426.2026.2026.2046
Dec 27, 202426.2326.2326.2326.4026.4046
Dec 24, 202426.4126.4126.4126.4126.41-
Dec 23, 202426.5026.5026.3426.2326.23124
Dec 20, 202426.3026.3025.9226.2226.22346
Dec 19, 202426.3626.3626.0526.3526.351,650
Dec 18, 202426.5726.5726.5726.5026.50148
Dec 17, 202426.5026.5026.5026.5026.50-
Dec 16, 202426.8926.8926.7426.5726.5743
Dec 13, 202426.6526.6926.6526.6726.675,440
Dec 12, 202426.9226.9226.9226.9226.92-
Dec 11, 202426.6027.0226.6026.8526.855,166
Dec 10, 202426.8626.8626.8626.8226.8290
Dec 9, 202427.1427.1427.1427.1627.1679
Dec 6, 202426.6726.6726.6726.6726.67-
Dec 5, 202426.7626.7626.7626.7026.7021
Dec 4, 202426.5826.6426.5826.5526.55171
Dec 3, 202426.5626.5626.5626.4526.4537
Dec 2, 202426.5326.5326.5326.3426.3410
Nov 29, 202426.2726.3426.2726.4226.42184
Nov 28, 202426.1626.1626.1626.1626.16-
Nov 27, 202426.3826.3926.3526.2526.25335
Nov 26, 202426.3026.3026.3026.3026.30-
Nov 25, 202426.7526.7526.7526.3426.349
Nov 22, 202426.3826.3826.1026.2826.281,738
Nov 21, 202426.4326.4526.3926.3026.301,330
Nov 20, 202426.2626.2626.2626.2626.26-
Nov 19, 202426.4526.4526.4526.4526.45-
Nov 18, 202426.4826.4826.4826.3326.337
Nov 15, 202426.0026.0026.0026.1626.16120
Nov 14, 202426.0826.8025.9026.1526.158,291
Nov 13, 202426.2226.2226.1726.1126.112,278
Nov 12, 202426.3226.3226.3226.2226.221,232
Nov 11, 202426.9426.9426.6426.5726.57595
Nov 8, 202426.8526.8526.7726.7326.731,631
Nov 7, 202427.5027.5027.5027.3827.381,613
Nov 6, 202426.7126.9926.6026.9926.99379
Nov 5, 202427.1027.1027.1027.1027.10-
Nov 4, 202427.0627.0827.0626.9826.982,472
Nov 1, 202427.0627.0627.0626.9726.976
Oct 31, 202426.9026.9526.8426.7626.76419
Oct 30, 202427.0427.0427.0426.9226.92560
Oct 29, 202427.3027.3027.3027.1327.13103
Oct 28, 202427.4927.4927.4927.2227.229
Oct 25, 202427.3327.3327.3327.3327.33-
Oct 24, 202427.2827.2827.2827.2827.28-
Oct 23, 202427.5927.5927.5927.3527.3582
Oct 22, 202427.5427.5427.5427.4627.4682
Oct 21, 202427.6227.8727.5427.4427.442,594
Oct 18, 202427.8828.5827.8827.7827.782,091
Oct 17, 202427.5127.8627.5127.6927.6912
Oct 16, 202427.9328.0227.9227.9727.97871
Oct 15, 202427.6727.6727.6727.6727.67-
Oct 14, 202428.1328.1728.1327.9927.99578
Oct 11, 202427.9528.0427.9327.8827.881,199
Oct 10, 202427.6427.6427.6427.6427.64-
Oct 9, 202427.6227.6227.5327.5527.55210
Oct 8, 202427.6827.6827.6827.6827.68-
Oct 7, 202428.2828.6228.1028.2628.26584
Oct 4, 202428.0328.0328.0328.0328.03-
Oct 3, 202427.8527.8527.8527.8827.883,177
Oct 2, 202428.1128.1128.1128.1128.11-
Oct 1, 202427.7527.7527.7527.7527.75-
Sep 30, 202427.9228.5227.9227.8527.8567
Sep 27, 202428.3328.3328.3328.3228.32521
Sep 26, 202428.6928.7228.4028.4528.452,942
Sep 25, 202428.0228.0228.0228.0228.02-
Sep 24, 202427.9027.9027.9027.9027.90-
Sep 23, 202427.2627.2627.2627.1627.165
Sep 20, 202427.0727.0726.9526.8326.83187
Sep 19, 202427.0427.0427.0427.0927.09591
Sep 18, 202426.6426.6426.6426.6426.64-
Sep 17, 202426.9026.9026.9026.8126.81743
Sep 16, 202426.9526.9526.9526.7026.7023
Sep 13, 202426.4826.6526.4726.6426.64167
Sep 12, 202426.3026.3026.3026.3026.30-
Sep 11, 202425.9825.9825.9825.9825.98-
Sep 10, 202426.2026.2026.0626.1026.10564
Sep 9, 202426.3126.4526.2726.2626.26626
Sep 6, 202426.2526.2526.2526.1826.1836
Sep 5, 202426.5026.5026.5026.5026.50-
Sep 4, 202426.6226.6226.6226.6226.62-
Sep 3, 202426.9226.9226.6526.6726.67243
Sep 2, 202427.1427.4926.9727.0827.08114
Aug 30, 202427.1827.1827.1827.1627.167
Aug 29, 202427.4027.4027.4027.3527.3527
Aug 28, 202427.3627.3627.2627.2727.27187
Aug 27, 202427.4927.5127.4927.4227.42431
Aug 23, 202427.4527.4527.4527.4527.45-
Aug 22, 202426.9227.0226.9226.9226.92458
Aug 21, 202427.1627.2927.1627.2527.25574
Aug 20, 202427.4727.4727.3527.2427.24159
Aug 19, 202427.5627.5627.5127.4427.44160
Aug 16, 202427.0727.0727.0627.0027.0044
Aug 15, 202426.8626.8626.8626.8626.86-
Aug 14, 202426.6126.7226.6126.6426.642,954
Aug 13, 202426.4326.4326.4326.4326.43-
Aug 12, 202426.0826.4025.8026.3226.32439
Aug 9, 202425.8926.2025.8925.9525.9560
Aug 8, 202425.6625.6625.6625.8025.80130
Aug 7, 202425.5725.5725.5725.6425.6435
Aug 6, 202424.9424.9424.9424.9424.94-
Aug 5, 202424.6025.5224.1824.8724.8718,383
Aug 2, 202426.1526.1525.6725.7325.731,035
Aug 1, 202426.4026.4025.6626.4426.44246
Jul 31, 202426.7526.7526.7526.7526.75-
Jul 30, 202426.3726.3726.3726.2726.2723
Jul 29, 202426.3926.7426.3726.2126.21364
Jul 26, 202426.0826.0826.0826.4526.4518
Jul 25, 202425.9825.9825.9826.3926.3917
Jul 24, 202426.5526.5526.5526.5526.55-
Jul 23, 202426.8827.0226.8226.8026.801,221
Jul 22, 202426.6326.8926.6326.7426.74332
Jul 19, 202426.9627.0526.9626.9626.962,858
Jul 18, 202427.3327.3327.3327.0027.00109
Jul 17, 202427.6027.7827.4327.3227.324,410
Jul 16, 202427.6527.8427.5427.4727.47630
Jul 15, 202427.8527.9427.8527.9227.929,716
Jul 12, 202427.7027.9527.7027.9427.94173
Jul 11, 202427.9727.9727.9727.8427.84686
Jul 10, 202427.6527.8527.6527.7627.765,509
Jul 9, 202427.7227.7427.6727.5127.516,394
Jul 8, 202427.7127.7127.7127.5727.5715
Jul 5, 202427.4327.4327.2227.3027.305,098
Jul 4, 202427.4227.4227.4227.4227.42-
Jul 3, 202427.1627.3327.1627.2727.272,053
Jul 2, 202426.9727.0026.8726.9026.90327
Jul 1, 202427.2127.2127.0726.9526.9530
Jun 28, 202426.9126.9126.9126.9126.91-
Jun 27, 202426.9326.9326.8426.6826.6840
Jun 26, 202426.8926.8926.7326.6526.65126
Jun 25, 202426.9826.9826.6426.8026.8043
Jun 24, 202427.2027.2727.2027.1127.11108
Jun 21, 202427.2527.2527.2527.1727.17438
Jun 20, 202427.2727.2727.2727.1827.18540
Jun 19, 202427.1227.3427.1227.0927.0991
Jun 18, 202426.7626.7626.7626.7626.76-
Jun 17, 202426.3926.5726.2526.3826.3878
Jun 14, 202427.2627.2627.2626.3626.3632
Jun 13, 202426.2426.2426.2426.2426.24-
Jun 12, 202426.4426.6126.4426.3526.3594
Jun 11, 202426.1326.1325.9225.9625.96959
Jun 10, 202426.1926.1926.1926.1926.19-
Jun 7, 202426.2626.2626.2626.2626.26-
Jun 6, 202426.4726.4726.4726.4326.4346
Jun 5, 202426.2726.2726.2726.2726.27-
Jun 4, 202426.2226.2226.2226.0526.05315
Jun 3, 202426.7727.7626.6726.4826.4884
May 31, 202426.2026.2026.2026.2026.20-
May 30, 202426.6026.6026.6026.6026.60-
May 29, 202427.0227.2126.8226.7226.72210
May 28, 202427.2027.3127.2027.2527.254,281
May 24, 202426.8526.8526.8526.8526.85-
May 23, 202427.2127.2127.0626.8826.883,561
May 22, 202427.0327.2327.0327.1027.1011,338
May 21, 202427.0727.0727.0727.0727.07-
May 20, 202427.3227.3227.1527.1527.151,167
May 17, 202427.0927.0927.0927.0927.09-
May 16, 202427.2127.2127.0126.9826.98154
May 15, 202426.7226.8726.7226.8026.80797
May 14, 202426.7826.7826.7826.7726.7734
May 13, 202426.6726.7626.6526.6826.683,005
May 10, 202426.6226.6226.6226.6126.61240
May 9, 202426.3226.3226.3226.3226.32-
May 8, 202426.2926.3026.2926.3026.30888
May 7, 202426.2126.7926.1326.2826.283,716
May 3, 202426.1526.1526.1526.1526.15-
May 2, 202425.8225.8225.8225.7625.76228
May 1, 202425.5425.5925.2025.4725.47176

Related Tickers