Dark

DEMD
WT EMERGING MARKETS HIGH DIV UCITS
stock LSE

Inactive

Aug 2, 2024

14.61USD-2.405%(-0.36)1,125

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.6800	14.7200	14.6000	14.61000	-2.405%	1,125	0.000%
2024-08-01	15.1400	15.1400	14.9600	14.97000	-1.188%	529	-2.405%
2024-07-31	15.1000	15.1100	15.1000	15.15000	+1.610%	509	-3.564%
2024-07-30	15.0300	15.1000	14.9100	14.91000	+0.472%	457	-2.012%
2024-07-29	14.9800	14.9800	14.9000	14.84000	-0.868%	424	-1.550%
2024-07-26	15.0400	15.1200	15.0100	14.97000	+0.201%	467	-2.405%
2024-07-25	14.9000	14.9300	14.8700	14.94000	-0.599%	6,383	-2.209%
2024-07-24	15.0600	15.1200	15.0300	15.03000	-0.988%	930	-2.794%
2024-07-23	15.2000	15.2300	15.1800	15.18000	+0.264%	319	-3.755%
2024-07-22	15.1700	15.1700	15.1700	15.14000	-0.198%	5	-3.501%
2024-07-19	15.2100	15.2100	15.2000	15.17000	-0.785%	14	-3.691%
2024-07-18	15.4500	15.4500	15.4000	15.29000	-1.100%	2,013	-4.447%
2024-07-17	15.5500	15.5900	15.5400	15.46000	-0.451%	5,208	-5.498%
2024-07-16	15.6000	15.6000	15.5600	15.53000	-1.146%	73	-5.924%
2024-07-15	15.7700	15.7700	15.6800	15.71000	+0.383%	43	-7.002%
2024-07-10	15.7000	15.7000	15.7000	15.65000	+0.321%	596	-6.645%
2024-07-09	15.5900	15.5900	15.5900	15.60000	-0.256%	1	-6.346%
2024-07-08	15.7100	15.7100	15.6600	15.64000	+1.099%	1,883	-6.586%
2024-07-05	15.4800	15.5100	15.4800	15.47000	-2.643%	198	-5.559%
2024-07-04	15.9400	15.9500	15.9400	15.89000	+0.697%	20,009	-8.055%
2024-07-03	15.7800	15.7800	15.7800	15.78000	+1.154%	4,000	-7.414%
2024-07-02	15.4900	15.5900	15.4700	15.60000	-0.128%	3,400	-6.346%
2024-07-01	15.6400	15.7100	15.6400	15.62000	+1.560%	14,545	-6.466%
2024-06-26	15.4700	15.4700	15.4600	15.38000	-0.646%	1,230	-5.007%
2024-06-25	15.5300	15.5300	15.5300	15.48000	-1.149%	5	-5.620%
2024-06-24	15.6900	15.7300	15.6900	15.66000	-0.255%	8	-6.705%
2024-06-21	15.7100	15.7100	15.7100	15.70000	-0.064%	3	-6.943%
2024-06-20	15.8100	15.8100	15.8100	15.71000	+0.383%	2	-7.002%
2024-06-19	15.6900	15.6900	15.6900	15.65000	+1.033%	40	-6.645%
2024-06-18	15.3700	15.3700	15.3700	15.49000	+1.441%	1	-5.681%
2024-06-17	15.4000	15.4000	15.2200	15.27000	+0.066%	1,021	-4.322%
2024-06-14	15.2200	15.2300	15.2000	15.26000	+0.527%	6,773	-4.260%
2024-06-13	15.2600	15.2700	15.2600	15.18000	-0.524%	1,333	-3.755%
2024-06-12	15.1600	15.2800	15.1300	15.26000	+1.530%	8,133	-4.260%
2024-06-11	15.1000	15.1000	15.0500	15.03000	-0.727%	42	-2.794%
2024-06-10	15.1300	15.1300	15.0900	15.14000	-0.329%	63	-3.501%
2024-06-07	15.2500	15.2500	15.1500	15.19000	-0.719%	538	-3.818%
2024-06-06	15.3100	15.3200	15.3100	15.30000	+0.394%	300	-4.510%
2024-06-05	15.0600	15.1100	15.0600	15.24000	+0.994%	846	-4.134%
2024-06-04	15.0900	15.1500	15.0300	15.09000	-1.501%	289	-3.181%
2024-06-03	15.4300	15.5200	15.4000	15.32000	+0.922%	1,526	-4.634%
2024-05-31	15.2600	15.2600	15.2200	15.18000	-1.875%	44	-3.755%
2024-05-29	15.5200	15.5200	15.5200	15.47000	-1.715%	1	-5.559%
2024-05-28	15.7000	15.8000	15.7000	15.74000	+0.962%	1,613	-7.179%
2024-05-23	15.8000	15.8000	15.6800	15.59000	-0.701%	62	-6.286%
2024-05-21	15.7000	15.7700	15.6300	15.70000	+0.191%	10,300	-6.943%
2024-05-17	15.6600	15.7200	15.6600	15.67000	+0.384%	1,406	-6.765%
2024-05-16	15.4900	15.6800	15.4900	15.61000	+0.386%	1,886	-6.406%
2024-05-15	15.3800	15.5300	15.3800	15.55000	+0.843%	6,876	-6.045%
2024-05-13	15.3400	15.4800	15.3400	15.42000	+0.260%	646	-5.253%
2024-05-10	15.4000	15.4000	15.4000	15.38000	+1.051%	201	-5.007%
2024-05-09	15.2000	15.2300	15.2000	15.22000	+0.197%	67	-4.008%
2024-05-08	15.1500	15.1500	15.1400	15.19000	+0.198%	637	-3.818%
2024-05-07	15.0900	15.1300	15.0800	15.16000	+1.745%	243	-3.628%
2024-05-02	14.8800	14.9300	14.8800	14.90000	+1.085%	400	-1.946%
2024-04-30	14.8700	14.8800	14.7600	14.74000	-0.741%	707	-0.882%
2024-04-29	14.8300	14.8300	14.8300	14.85000	+2.555%	1,152	-1.616%
2024-04-25	14.5500	14.5500	14.4800	14.48000	+0.138%	157	+0.898%
2024-04-23	14.4600	14.4600	14.4600	14.46000	+0.556%	150	+1.037%
2024-04-22	14.3600	14.3600	14.3600	14.38000	-0.416%	158	+1.599%
2024-04-19	14.3800	14.3800	14.3800	14.44000	-0.138%	106	+1.177%
2024-04-18	14.4600	14.4600	14.4600	14.46000	+0.995%	1,702	+1.037%
2024-04-16	14.5100	14.5100	14.3200	14.31750	-2.403%	913	+2.043%
2024-04-15	14.7050	14.7050	14.6800	14.67000	-0.475%	1,524	-0.409%
2024-04-12	14.9400	14.9400	14.7650	14.74000	-1.602%	204	-0.882%
2024-04-11	15.0050	15.0050	15.0050	14.98000	-0.167%	451	-2.470%
2024-04-10	15.2000	15.2000	15.0150	15.00500	-0.695%	624	-2.632%
2024-04-09	15.1200	15.1700	15.1200	15.11000	+0.432%	1,751	-3.309%
2024-04-08	14.9850	14.9850	14.9550	15.04500	+1.211%	235	-2.891%
2024-04-05	14.8450	14.8450	14.8450	14.86500	-0.302%	10,580	-1.715%
2024-04-03	14.8500	14.8500	14.8500	14.91000	+0.573%	240	-2.012%
2024-03-28	14.8400	14.9250	14.7950	14.82500	+0.543%	9,151	-1.450%
2024-03-27	14.6950	14.6950	14.6950	14.74500	+0.102%	1	-0.916%
2024-03-26	14.7700	14.7700	14.7050	14.73000	+25.442%	130	-0.815%
2024-03-21	11.7650	11.7725	11.7650	11.74250	+1.634%	4,360	+24.420%
2024-03-19	11.5700	11.5700	11.5075	11.55375	-0.259%	4,690	+26.452%
2024-03-18	11.6225	11.6225	11.6225	11.58375	-21.439%	326	+26.125%
2024-03-14	14.8000	14.8050	14.7400	14.74500	+27.277%	1,119	-0.916%
2024-03-13	11.5825	11.6150	11.5825	11.58500	-22.248%	2,106	+26.111%
2024-03-12	15.0000	15.0000	14.8350	14.90000	+29.228%	449	-1.946%
2024-03-11	11.5750	11.5750	11.5750	11.53000	-22.029%	5,179	+26.713%
2024-03-08	14.9200	14.9200	14.8500	14.78750	+26.066%	10,024	-1.200%
2024-03-07	11.7400	11.7425	11.7400	11.73000	+0.482%	5,087	+24.552%
2024-03-06	11.6825	11.7050	11.6575	11.67375	-20.084%	11,598	+25.153%
2024-03-05	14.6650	14.6650	14.6650	14.60750	0.000%	201	+0.017%
2024-03-01	14.5150	14.5300	14.5150	14.60750	+27.382%	7,481	+0.017%
2024-02-29	11.4950	11.5050	11.4425	11.46750	-0.065%	15,839	+27.404%
2024-02-28	11.5700	11.5700	11.5700	11.47500	-22.085%	7,082	+27.320%
2024-02-27	14.7650	14.7650	14.7650	14.72750	+0.221%	540	-0.798%
2024-02-26	14.8050	14.8050	14.7100	14.69500	+27.188%	3,060	-0.578%
2024-02-21	11.5400	11.5950	11.5400	11.55375	-20.729%	14,144	+26.452%
2024-02-20	14.5850	14.5850	14.5850	14.57500	+27.057%	1,160	+0.240%
2024-02-19	11.3825	11.4775	11.3825	11.47125	-20.587%	10,350	+27.362%
2024-02-16	14.4050	14.4050	14.4050	14.44500	+1.351%	1	+1.142%
2024-02-15	14.2900	14.2900	14.2900	14.25250	+26.031%	2,546	+2.508%
2024-02-14	11.2000	11.3100	11.2000	11.30875	-19.511%	2,095	+29.192%
2024-02-13	14.3150	14.3150	14.0400	14.05000	-2.329%	6,785	+3.986%
2024-02-12	14.3450	14.3850	14.3250	14.38500	+27.711%	239	+1.564%
2024-02-09	11.3400	11.3400	11.2775	11.26375	-0.321%	3,165	+29.708%
2024-02-08	11.3500	11.3500	11.2650	11.30000	-20.910%	17,110	+29.292%
2024-02-07	14.2500	14.3050	14.2500	14.28750	+27.852%	4,344	+2.257%
2024-02-05	11.1125	11.1850	11.1075	11.17500	-20.307%	5,139	+30.738%
2024-02-02	14.2400	14.2400	14.2400	14.02250	-0.532%	59	+4.190%
2024-02-01	14.0700	14.0700	14.0700	14.09750	+27.090%	2	+3.635%
2024-01-31	11.1100	11.1100	11.1100	11.09250	-20.711%	1,892	+31.711%
2024-01-30	14.0400	14.0800	14.0150	13.99000	-0.143%	35,013	+4.432%
2024-01-29	14.1700	14.1700	14.0300	14.01000	+27.610%	410	+4.283%
2024-01-25	10.9550	11.0025	10.9125	10.97875	+0.584%	8,929	+33.075%
2024-01-24	10.9325	10.9400	10.9325	10.91500	+1.405%	9,084	+33.852%
2024-01-23	10.7200	10.7775	10.7200	10.76375	-21.058%	4,054	+35.733%
2024-01-22	13.6300	13.6300	13.6000	13.63500	+0.981%	56	+7.151%
2024-01-18	13.5100	13.5450	13.5100	13.50250	+0.577%	2,434	+8.202%
2024-01-17	13.5900	13.5900	13.4400	13.42500	-2.204%	260	+8.827%
2024-01-16	13.7700	13.7700	13.7100	13.72750	-1.981%	49	+6.429%
2024-01-12	13.9000	14.0050	13.9000	14.00500	+28.663%	2,300	+4.320%
2024-01-11	10.9100	10.9100	10.9100	10.88500	-0.503%	5,720	+34.221%
2024-01-09	10.9975	11.0000	10.9725	10.94000	-22.163%	8,985	+33.547%
2024-01-08	14.0100	14.0100	13.9700	14.05500	-0.584%	2,870	+3.949%
2024-01-05	14.0850	14.0950	14.0100	14.13750	+27.207%	1,951	+3.342%
2024-01-04	11.1700	11.1700	11.1475	11.11375	-3.526%	13,498	+31.459%
2024-01-03	11.4925	11.4925	11.4925	11.52000	-21.553%	7,262	+26.823%
2024-01-02	14.7500	14.7500	14.7500	14.68500	-1.426%	37	-0.511%
2023-12-29	15.0200	15.0200	15.0200	14.89750	+27.275%	400	-1.930%
2023-12-28	11.6600	11.6600	11.6600	11.70500	+0.710%	5,903	+24.818%
2023-12-27	11.7825	11.7825	11.6225	11.62250	+1.241%	1,010	+25.704%
2023-12-21	11.4450	11.4450	11.4450	11.48000	-20.554%	3,941	+27.265%
2023-12-20	14.5550	14.5550	14.5550	14.45000	+26.866%	725	+1.107%
2023-12-19	11.4325	11.4325	11.4325	11.39000	+0.231%	5,634	+28.270%
2023-12-18	11.4000	11.4150	11.4000	11.36375	-21.413%	5,075	+28.567%
2023-12-15	14.5350	14.5350	14.4800	14.46000	+27.569%	7,313	+1.037%
2023-12-14	11.3350	11.3350	11.3350	11.33500	-19.180%	7,772	+28.893%
2023-12-12	14.1400	14.1400	14.1400	14.02500	+24.170%	100	+4.171%
2023-12-11	11.2125	11.2950	11.1950	11.29500	+0.871%	14,362	+29.349%
2023-12-08	11.2000	11.2000	11.2000	11.19750	-20.359%	576	+30.476%
2023-12-07	14.1250	14.1250	14.0950	14.06000	+25.943%	33	+3.912%
2023-12-06	11.2275	11.2275	11.2275	11.16375	+0.484%	8,637	+30.870%
2023-12-05	11.1375	11.1375	11.1375	11.11000	-0.958%	6,288	+31.503%
2023-12-01	11.1875	11.2175	11.1875	11.21750	+0.979%	5,953	+30.243%
2023-11-30	11.1600	11.2200	11.1600	11.10875	-0.947%	4,981	+31.518%
2023-11-28	11.2525	11.2525	11.2525	11.21500	+0.403%	889	+30.272%
2023-11-27	11.1400	11.1400	11.1375	11.17000	-0.656%	2,799	+30.797%
2023-11-24	11.3550	11.3550	11.2750	11.24375	-0.958%	12,692	+29.939%
2023-11-23	11.3750	11.3750	11.3750	11.35250	+0.232%	4,539	+28.694%
2023-11-21	11.3825	11.3825	11.3575	11.32625	-0.242%	7,819	+28.992%
2023-11-20	11.2800	11.3850	11.2800	11.35375	-19.133%	12,111	+28.680%
2023-11-17	13.9950	13.9950	13.9950	14.04000	+0.772%	50	+4.060%
2023-11-16	14.1150	14.1150	14.1150	13.93250	+22.672%	100	+4.863%
2023-11-15	11.2125	11.3900	11.2125	11.35750	-16.932%	6,935	+28.637%
2023-11-13	13.6050	13.6050	13.6050	13.67250	+0.533%	5,000	+6.857%
2023-11-10	13.6150	13.6150	13.6150	13.60000	-0.875%	22	+7.426%
2023-11-09	13.7650	13.7650	13.7650	13.72000	+23.270%	2	+6.487%
2023-11-08	11.1900	11.1900	11.1900	11.13000	-0.291%	4,668	+31.267%
2023-11-07	11.1925	11.1925	11.1925	11.16250	+0.303%	1,339	+30.885%
2023-11-02	11.1100	11.1825	11.1100	11.12875	-16.388%	4,726	+31.282%
2023-11-01	13.1600	13.1650	13.1600	13.31000	+0.776%	10,685	+9.767%
2023-10-27	13.2950	13.2950	13.2950	13.20750	+0.342%	1,254	+10.619%
2023-10-26	13.1050	13.1700	13.1050	13.16250	-0.435%	281	+10.997%
2023-10-25	13.2800	13.2800	13.2800	13.22000	+22.125%	50	+10.514%
2023-10-23	10.7800	10.8450	10.7750	10.82500	-2.268%	7,093	+34.965%
2023-10-18	11.2000	11.2000	11.2000	11.07625	-0.906%	537	+31.904%
2023-10-17	11.2350	11.2350	11.2275	11.17750	-0.545%	9,384	+30.709%
2023-10-16	11.2000	11.2000	11.2000	11.23875	+0.357%	1,668	+29.997%
2023-10-13	11.2000	11.2550	11.2000	11.19875	-18.123%	13,507	+30.461%
2023-10-12	13.7100	13.7100	13.7000	13.67750	0.000%	27	+6.818%
2023-10-11	13.6500	13.6500	13.6500	13.67750	+0.201%	25	+6.818%
2023-10-10	13.4300	13.4300	13.4300	13.65000	+23.894%	220	+7.033%
2023-10-03	11.1175	11.1175	11.1075	11.01750	-18.389%	7,480	+32.607%
2023-09-28	13.5700	13.5700	13.5700	13.50000	+21.704%	2	+8.222%
2023-09-27	11.1275	11.1275	11.1250	11.09250	-0.960%	7,941	+31.711%
2023-09-25	11.2750	11.2750	11.2300	11.20000	-18.693%	20,137	+30.446%
2023-09-22	13.7150	13.7150	13.7150	13.77500	+22.417%	35	+6.062%
2023-09-20	11.2900	11.2900	11.2175	11.25250	+0.637%	1,184	+29.838%
2023-09-19	11.1700	11.1700	11.1700	11.18125	-0.134%	879	+30.665%
2023-09-15	11.2800	11.2800	11.2450	11.19625	+0.145%	1,208	+30.490%
2023-09-14	11.1075	11.1950	11.1075	11.18000	-18.632%	1,922	+30.680%
2023-09-13	13.7300	13.7350	13.7300	13.74000	+0.402%	1,479	+6.332%
2023-09-12	13.7300	13.7300	13.7300	13.68500	+24.835%	12,190	+6.759%
2023-09-11	10.9725	10.9725	10.9725	10.96250	-19.835%	921	+33.273%
2023-09-08	13.5850	13.6400	13.5850	13.67500	+25.372%	2,726	+6.837%
2023-09-07	10.9500	10.9500	10.9475	10.90750	-0.672%	2,369	+33.945%
2023-09-06	10.9700	10.9700	10.9700	10.98125	+0.148%	3,827	+33.045%
2023-09-04	11.0075	11.0100	11.0025	10.96500	+0.770%	21,820	+33.242%
2023-09-01	10.9175	10.9175	10.9175	10.88125	-18.614%	1,893	+34.268%
2023-08-18	13.4100	13.4100	13.4100	13.37000	+27.061%	112	+9.274%
2023-08-17	10.6025	10.6025	10.5475	10.52250	-0.438%	2,127	+38.845%
2023-08-16	10.5700	10.5800	10.5150	10.56875	-21.872%	15,538	+38.238%
2023-08-14	13.4900	13.4900	13.4900	13.52750	+24.462%	75	+8.002%
2023-08-10	10.8425	10.8625	10.8225	10.86875	-21.041%	2,793	+34.422%
2023-08-09	13.8950	13.8950	13.8550	13.76500	-0.846%	6,500	+6.139%
2023-08-07	13.9200	13.9200	13.9200	13.88250	+27.523%	5	+5.240%
2023-08-03	10.8350	10.9425	10.8350	10.88625	-21.597%	8,415	+34.206%
2023-08-02	13.9000	13.9000	13.9000	13.88500	-2.442%	500	+5.221%
2023-08-01	14.3800	14.3800	14.3200	14.23250	-1.471%	1,461	+2.652%
2023-07-28	14.4150	14.4150	14.4150	14.44500	+1.440%	50	+1.142%
2023-07-27	14.4050	14.4050	14.2800	14.24000	+29.000%	2,309	+2.598%
2023-07-26	11.0850	11.0850	11.0850	11.03875	-0.686%	1,950	+32.352%
2023-07-25	11.0750	11.0750	11.0750	11.11500	+2.786%	3,894	+31.444%
2023-07-21	10.8225	10.8700	10.8225	10.81375	-21.739%	22,453	+35.106%
2023-07-20	13.9400	13.9400	13.7550	13.81750	+30.185%	1,335	+5.735%
2023-07-17	10.5825	10.5825	10.5825	10.61375	-22.598%	3,688	+37.652%
2023-07-12	13.4750	13.4750	13.4750	13.71250	+31.487%	2,100	+6.545%
2023-07-07	10.4075	10.4075	10.4075	10.42875	-21.129%	1,625	+40.093%
2023-07-06	13.4000	13.4000	13.4000	13.22250	+20.314%	500	+10.493%
2023-07-03	10.9225	11.0425	10.9225	10.99000	-20.319%	22,743	+32.939%
2023-06-30	13.8700	13.8700	13.8700	13.79250	+0.419%	10,006	+5.927%
2023-06-29	13.7800	13.7800	13.6650	13.73500	+25.894%	2,002	+6.371%
2023-06-28	10.9175	10.9350	10.9175	10.91000	+0.750%	144	+33.914%
2023-06-23	10.9075	10.9075	10.8550	10.82875	-22.361%	31,682	+34.919%
2023-06-22	14.0200	14.0300	14.0200	13.94750	+27.012%	3,000	+4.750%
2023-06-21	10.9950	11.0225	10.9950	10.98125	-21.253%	1,030	+33.045%
2023-06-20	14.0900	14.0900	13.9500	13.94500	+25.758%	16,445	+4.769%
2023-06-19	11.0825	11.0825	11.0825	11.08875	+0.317%	4,538	+31.755%
2023-06-16	11.1150	11.1275	11.0250	11.05375	-0.752%	17,218	+32.172%
2023-06-15	11.1700	11.1925	11.1700	11.13750	-21.387%	1,767	+31.178%
2023-06-14	14.1050	14.1050	14.1050	14.16750	+26.693%	5,965	+3.123%
2023-06-13	11.1600	11.2025	11.1600	11.18250	-0.212%	5,613	+30.651%
2023-06-12	11.1525	11.1525	11.1525	11.20625	-20.084%	1,183	+30.374%
2023-06-09	13.9600	13.9600	13.9600	14.02250	+26.700%	1,471	+4.190%
2023-06-08	11.0475	11.0475	11.0375	11.06750	-19.245%	3,481	+32.008%
2023-06-06	13.6900	13.6950	13.6150	13.70500	+0.846%	813	+6.603%
2023-06-02	13.5700	13.5700	13.5150	13.59000	+27.426%	43	+7.506%
2023-06-01	10.6650	10.6650	10.5950	10.66500	+0.270%	6,920	+36.990%
2023-05-31	10.7000	10.7000	10.6250	10.63625	-20.148%	3,299	+37.360%
2023-05-30	13.3900	13.3900	13.3000	13.32000	-0.560%	3,137	+9.685%
2023-05-23	13.4400	13.4400	13.4250	13.39500	+24.013%	8,140	+9.071%
2023-05-19	10.8275	10.8275	10.8275	10.80125	-0.196%	1,034	+35.262%
2023-05-18	10.8125	10.8125	10.8125	10.82250	+0.780%	1,424	+34.997%
2023-05-17	10.7700	10.7700	10.7175	10.73875	-0.197%	5,738	+36.049%
2023-05-16	10.7625	10.7625	10.7625	10.76000	+0.210%	3,077	+35.781%
2023-05-15	10.7650	10.7700	10.6950	10.73750	+0.822%	18,315	+36.065%
2023-05-12	10.6175	10.6175	10.6175	10.65000	+0.294%	6,930	+37.183%
2023-05-11	10.5975	10.5975	10.5975	10.61875	-21.459%	1,175	+37.587%
2023-05-09	13.5300	13.5600	13.5300	13.52000	+1.673%	37,000	+8.062%
2023-05-04	13.3200	13.3200	13.3200	13.29750	+25.864%	250	+9.870%
2023-05-03	10.5950	10.5950	10.5950	10.56500	-0.035%	1,314	+38.287%
2023-05-02	10.5800	10.5800	10.5800	10.56875	-19.858%	5,579	+38.238%
2023-04-26	13.2100	13.2200	13.1350	13.18750	+0.038%	47,001	+10.787%
2023-04-25	13.2800	13.2800	13.1300	13.18250	-0.958%	28,042	+10.829%
2023-04-24	13.3200	13.3850	13.2900	13.31000	+0.264%	26,975	+9.767%
2023-04-21	13.3700	13.3700	13.3700	13.27500	-2.048%	16	+10.056%
2023-04-18	13.5850	13.6250	13.5050	13.55250	+0.445%	111,700	+7.803%
2023-04-17	13.5000	13.5000	13.5000	13.49250	+0.204%	15	+8.282%
2023-04-14	13.5200	13.5550	13.5000	13.46500	-0.499%	3,292	+8.504%
2023-04-13	13.5000	13.5150	13.4650	13.53250	+0.820%	2,060	+7.962%
2023-04-12	13.5050	13.5050	13.5050	13.42250	+24.991%	673	+8.847%
2023-04-11	10.7225	10.7550	10.7100	10.73875	-18.290%	24,490	+36.049%
2023-04-05	13.1000	13.1000	13.1000	13.14250	+23.971%	223	+11.166%
2023-04-04	10.6325	10.6325	10.5875	10.60125	-19.794%	2,130	+37.814%
2023-04-03	13.2500	13.2600	13.2450	13.21750	-0.283%	7,662	+10.535%
2023-03-31	13.2750	13.2750	13.2300	13.25500	+24.183%	15,130	+10.223%
2023-03-29	10.6575	10.6650	10.6575	10.67375	+0.471%	34,296	+36.878%
2023-03-28	10.6175	10.6175	10.6175	10.62375	-18.058%	533	+37.522%
2023-03-27	12.9500	12.9500	12.9500	12.96500	+22.124%	62	+12.688%
2023-03-24	10.6000	10.6100	10.5475	10.61625	-18.618%	10,551	+37.619%
2023-03-22	13.0600	13.0600	13.0600	13.04500	+23.299%	140	+11.997%
2023-03-21	10.5525	10.5525	10.5525	10.58000	-17.729%	3,201	+38.091%
2023-03-20	12.8750	12.8750	12.7400	12.86000	+21.392%	639	+13.608%
2023-03-17	10.7200	10.7200	10.7200	10.59375	+0.558%	10,717	+37.912%
2023-03-15	10.6600	10.6600	10.5000	10.53500	-18.397%	982	+38.681%
2023-03-14	12.9800	12.9800	12.9800	12.91000	-0.654%	20	+13.168%
2023-03-13	12.9500	12.9700	12.9500	12.99500	-0.990%	14,000	+12.428%
2023-03-09	13.2250	13.2250	13.2250	13.12500	+18.124%	7,554	+11.314%
2023-03-06	11.1350	11.1350	11.0800	11.11125	-14.381%	10,519	+31.488%
2023-02-28	13.0250	13.0600	13.0250	12.97750	-0.269%	98	+12.579%
2023-02-27	13.0550	13.0550	13.0550	13.01250	-1.420%	6	+12.277%
2023-02-23	13.2900	13.2900	13.2450	13.20000	+0.133%	88	+10.682%
2023-02-17	13.1850	13.1850	13.1850	13.18250	-0.038%	488	+10.829%
2023-02-16	13.2300	13.2300	13.2250	13.18750	+20.640%	214	+10.787%
2023-02-14	10.9500	10.9625	10.9500	10.93125	-17.655%	6,567	+33.654%
2023-02-13	13.3150	13.3150	13.3150	13.27500	+21.399%	40	+10.056%
2023-02-10	10.9250	10.9250	10.9250	10.93500	+0.092%	3,184	+33.608%
2023-02-09	11.0175	11.0175	10.9850	10.92500	-17.188%	3,097	+33.730%
2023-02-08	13.3500	13.3650	13.3200	13.19250	+0.095%	905	+10.745%
2023-02-06	13.2250	13.2250	13.2250	13.18000	+19.995%	112	+10.850%
2023-02-01	11.0250	11.0250	11.0250	10.98375	-18.245%	2,949	+33.015%
2023-01-31	13.4100	13.4100	13.4100	13.43500	+23.285%	4,000	+8.746%
2023-01-30	10.8500	10.8500	10.8500	10.89750	-20.077%	2,965	+34.067%
2023-01-26	13.7000	13.7000	13.6200	13.63500	+0.460%	222	+7.151%
2023-01-25	13.6400	13.6400	13.6000	13.57250	+23.093%	4,587	+7.644%
2023-01-24	10.9775	10.9775	10.9600	11.02625	+0.136%	5,699	+32.502%
2023-01-23	10.9800	10.9800	10.9800	11.01125	-17.688%	1,785	+32.682%
2023-01-18	13.3400	13.3450	13.3400	13.37750	+1.153%	26,950	+9.213%
2023-01-16	13.2650	13.2650	13.2650	13.22500	-0.414%	763	+10.473%
2023-01-13	13.3350	13.3350	13.3350	13.28000	+1.335%	1,515	+10.015%
2023-01-11	13.1500	13.1600	13.1500	13.10500	+22.120%	19,365	+11.484%
2023-01-09	10.7750	10.8150	10.7200	10.73125	+1.466%	21,038	+36.144%
2023-01-05	10.5500	10.5500	10.5500	10.57625	-4.729%	579	+38.140%
2023-01-04	11.0600	11.0600	11.0525	11.10125	+0.669%	5,824	+31.607%
2023-01-03	11.1425	11.1525	11.1425	11.02750	+0.927%	947	+32.487%
2022-12-23	11.0000	11.0000	11.0000	10.92625	-16.895%	1,666	+33.715%
2022-12-22	13.1800	13.2100	13.1800	13.14750	+20.980%	467	+11.124%
2022-12-21	10.7950	10.8400	10.7950	10.86750	-16.676%	4,242	+34.438%
2022-12-20	13.1100	13.1100	13.1100	13.04250	+21.552%	3,000	+12.018%
2022-12-19	10.7475	10.7525	10.7475	10.73000	-19.217%	2,939	+36.160%
2022-12-07	13.2350	13.2700	13.2350	13.28250	+21.970%	21,900	+9.994%
2022-12-06	10.9700	10.9700	10.9525	10.89000	-18.777%	1,405	+34.160%
2022-12-02	13.4300	13.4500	13.4300	13.40750	+0.056%	5,000	+8.969%
2022-12-01	13.5000	13.5000	13.4000	13.40000	+0.337%	83	+9.030%
2022-11-30	13.4300	13.4300	13.4100	13.35500	+2.849%	2,845	+9.397%
2022-11-28	12.9950	12.9950	12.9950	12.98500	+20.162%	328	+12.514%
2022-11-25	10.9275	10.9275	10.8475	10.80625	-17.776%	1,331	+35.200%
2022-11-24	13.1450	13.1450	13.1450	13.14250	+22.555%	3,819	+11.166%
2022-11-23	10.6925	10.6925	10.6925	10.72375	-16.400%	4,215	+36.240%
2022-11-18	12.9000	12.9000	12.8600	12.82750	+15.994%	3,031	+13.896%
2022-11-15	11.0200	11.0200	11.0200	11.05875	-14.818%	5,280	+32.113%
2022-11-14	13.0400	13.0400	13.0400	12.98250	+18.440%	822	+12.536%
2022-11-11	10.9750	10.9750	10.9750	10.96125	-13.075%	2,530	+33.288%
2022-11-10	12.3850	12.3850	12.3850	12.61000	+1.428%	300	+15.860%
2022-11-09	12.4350	12.4350	12.4350	12.43250	+16.110%	1,000	+17.515%
2022-11-08	10.7475	10.7500	10.7325	10.70750	-12.983%	15,936	+36.446%
2022-11-07	12.3300	12.3300	12.3300	12.30500	+13.672%	12	+18.732%
2022-11-04	10.7925	10.8100	10.7925	10.82500	+3.949%	10,270	+34.965%
2022-11-02	10.4675	10.4675	10.4675	10.41375	+1.375%	17,160	+40.295%
2022-10-28	10.3225	10.3225	10.3225	10.27250	-0.749%	5,594	+42.224%
2022-10-25	10.4200	10.4200	10.4200	10.35000	-4.244%	990	+41.159%
2022-10-21	10.7825	10.8350	10.7825	10.80875	-11.076%	3,508	+35.168%
2022-10-20	12.0250	12.0250	12.0250	12.15500	+14.535%	130	+20.197%
2022-10-14	10.7050	10.7050	10.6475	10.61250	+0.319%	868	+37.668%
2022-10-13	10.6650	10.6650	10.6650	10.57875	-1.878%	861	+38.107%
2022-10-12	10.7600	10.7600	10.7600	10.78125	-1.316%	52	+35.513%
2022-10-10	10.9250	10.9250	10.9250	10.92500	-1.354%	2,624	+33.730%
2022-10-06	10.9675	10.9700	10.9675	11.07500	+1.118%	92	+31.919%
2022-10-05	10.9800	10.9800	10.9800	10.95250	+2.026%	3,688	+33.394%
2022-10-03	10.6775	10.7825	10.5775	10.73500	+0.362%	3,783	+36.097%
2022-09-30	10.8000	10.8000	10.8000	10.69625	-0.187%	107	+36.590%
2022-09-29	10.6850	10.6850	10.6825	10.71625	-3.414%	924	+36.335%
2022-09-28	11.0500	11.1100	11.0500	11.09500	-8.135%	8,360	+31.681%
2022-09-26	12.1850	12.1850	12.1850	12.07750	+7.236%	650	+20.969%
2022-09-23	11.1900	11.2475	11.1200	11.26250	-11.266%	48,593	+29.723%
2022-09-21	12.7350	12.7350	12.7350	12.69250	+13.478%	200	+15.107%
2022-09-14	11.2100	11.2100	11.2100	11.18500	-1.029%	14	+30.621%
2022-09-09	11.2825	11.2825	11.2825	11.30125	-12.308%	643	+29.278%
2022-09-08	12.9550	12.9550	12.9550	12.88750	+14.875%	500	+13.366%
2022-08-31	11.2600	11.2600	11.2600	11.21875	-13.950%	14,734	+30.228%
2022-08-30	13.2900	13.2900	13.2900	13.03750	+17.906%	5	+12.061%
2022-08-17	11.0925	11.0925	11.0925	11.05750	-17.141%	3,960	+32.128%
2022-08-16	13.3800	13.3800	13.3800	13.34500	+21.125%	1,497	+9.479%
2022-08-12	10.9775	10.9775	10.9725	11.01750	+1.334%	1,626	+32.607%
2022-08-09	10.9150	10.9150	10.9150	10.87250	+0.311%	250	+34.376%
2022-08-08	10.8275	10.8275	10.8275	10.83875	+0.790%	1,935	+34.794%
2022-08-05	10.6825	10.8050	10.6825	10.75375	+1.955%	5,058	+35.860%
2022-08-03	10.5375	10.5600	10.5250	10.54750	-0.071%	14,640	+38.516%
2022-08-02	10.5050	10.5225	10.5050	10.55500	-16.922%	4,485	+38.418%
2022-07-25	12.7300	12.7300	12.7300	12.70500	+0.614%	60	+14.994%
2022-07-22	12.6500	12.6500	12.6500	12.62750	+20.535%	100	+15.700%
2022-07-19	10.4800	10.4800	10.4800	10.47625	+0.167%	10,466	+39.458%
2022-07-18	10.4700	10.4700	10.4700	10.45875	-14.970%	3,322	+39.692%
2022-07-15	12.2500	12.2500	12.2500	12.30000	+0.163%	937	+18.780%
2022-07-14	12.2500	12.2500	12.2500	12.28000	+15.103%	1,100	+18.974%
2022-07-08	10.6375	10.7025	10.6375	10.66875	-17.806%	1,346	+36.942%
2022-07-06	12.9350	12.9350	12.9350	12.98000	+18.769%	111	+12.558%
2022-07-05	11.0200	11.0200	11.0200	10.92875	-0.648%	786	+33.684%
2022-07-04	10.9575	10.9575	10.9550	11.00000	-18.534%	1,516	+32.818%
2022-06-29	13.5500	13.5500	13.5100	13.50250	+23.409%	443	+8.202%
2022-06-22	10.9450	10.9450	10.9450	10.94125	-0.137%	9,618	+33.531%
2022-06-20	10.9625	10.9625	10.9625	10.95625	-18.495%	2,663	+33.349%
2022-06-17	13.5000	13.5000	13.5000	13.44250	+17.684%	800	+8.685%
2022-06-15	11.4075	11.4250	11.4075	11.42250	+0.716%	7,039	+27.905%
2022-06-14	11.1850	11.1850	11.1850	11.34125	-0.700%	689	+28.822%
2022-06-07	11.4175	11.4175	11.4175	11.42125	-1.403%	1,382	+27.919%
2022-05-31	11.6175	11.6375	11.6175	11.58375	+0.379%	22,993	+26.125%
2022-05-30	11.6200	11.6200	11.6200	11.54000	-0.151%	967	+26.603%
2022-05-27	11.5175	11.5350	11.5175	11.55750	-20.183%	4,401	+26.411%
2022-05-26	14.5000	14.5000	14.5000	14.48000	+27.661%	200	+0.898%
2022-05-20	11.3950	11.3950	11.3950	11.34250	+0.677%	6,058	+28.808%
2022-05-19	11.1750	11.2700	11.1750	11.26625	-1.141%	2,503	+29.679%
2022-05-16	11.4200	11.4200	11.4200	11.39625	-0.175%	737	+28.200%
2022-05-13	11.4525	11.4525	11.4525	11.41625	-17.214%	401	+27.975%
2022-05-12	13.7250	13.7250	13.7250	13.79000	-1.023%	40	+5.946%
2022-05-09	14.0500	14.0500	14.0500	13.93250	+20.250%	900	+4.863%

.dark-mode .JcT5WD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcT5WD{ color: #333333; background-color: white; border: 2px solid #333333; }DEMDWT EMERGING MARKETS HIGH DIV UCITSstock LSE

DEMD
WT EMERGING MARKETS HIGH DIV UCITS
stock LSE