Dark

DEMS
WT EMERGING MARKETS HIGH DIV UCITS ACC
stock LSE

Inactive

Aug 1, 2024

2071.00GBX-0.540%(-11.25)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	2,030.0000	2,030.0000	2,030.0000	2,071.0000	-0.540%	283	0.000%
2024-07-31	2,089.0000	2,089.0000	2,089.0000	2,082.2500	+2.196%	158	-0.540%
2024-07-29	2,032.0000	2,035.0000	2,032.0000	2,037.5000	-1.020%	7,116	+1.644%
2024-07-26	2,035.5000	2,035.5000	2,035.5000	2,058.5000	+0.170%	329	+0.607%
2024-07-24	2,072.5000	2,072.5000	2,072.5000	2,055.0000	-1.000%	751	+0.779%
2024-07-23	2,045.5000	2,045.5000	2,045.5000	2,075.7500	+0.229%	258	-0.229%
2024-07-22	2,066.5000	2,066.5000	2,058.5000	2,071.0000	-0.576%	871	0.000%
2024-07-18	2,106.5000	2,106.5000	2,106.5000	2,083.0000	-0.786%	225	-0.576%
2024-07-17	2,118.0000	2,118.0000	2,104.0000	2,099.5000	-2.609%	4,020	-1.357%
2024-07-10	2,165.0000	2,166.0000	2,148.0000	2,155.7500	+0.104%	10,215	-3.931%
2024-07-09	2,160.5000	2,160.5000	2,159.0000	2,153.5000	+0.209%	2,639	-3.831%
2024-07-08	2,160.5000	2,160.5000	2,160.5000	2,149.0000	+0.939%	404	-3.630%
2024-07-05	2,134.0000	2,134.0000	2,132.0000	2,129.0000	-0.885%	898	-2.724%
2024-07-04	2,156.0000	2,156.5000	2,156.0000	2,148.0000	+0.479%	485	-3.585%
2024-07-03	2,129.5000	2,129.5000	2,129.5000	2,137.7500	+0.730%	96	-3.122%
2024-07-02	2,145.0000	2,145.0000	2,127.5000	2,122.2500	-0.586%	588	-2.415%
2024-07-01	2,182.5000	2,182.5000	2,149.0000	2,134.7500	+0.247%	292	-2.986%
2024-06-28	2,134.0000	2,134.0000	2,134.0000	2,129.5000	+0.912%	150	-2.747%
2024-06-26	2,126.0000	2,126.0000	2,126.0000	2,110.2500	-1.020%	117	-1.860%
2024-06-24	2,141.0000	2,144.5000	2,132.0000	2,132.0000	-0.860%	5,354	-2.861%
2024-06-21	2,153.0000	2,153.0000	2,153.0000	2,150.5000	+0.303%	349	-3.697%
2024-06-20	2,159.0000	2,163.5000	2,159.0000	2,144.0000	+0.645%	398	-3.405%
2024-06-19	2,135.0000	2,135.0000	2,134.0000	2,130.2500	+0.972%	601	-2.781%
2024-06-18	2,097.5000	2,132.0000	2,097.5000	2,109.7500	+1.442%	185	-1.837%
2024-06-17	2,131.0000	2,131.0000	2,131.0000	2,079.7500	+1.094%	231	-0.421%
2024-06-13	2,068.5000	2,068.5000	2,068.5000	2,057.2500	+0.907%	398	+0.668%
2024-06-11	2,048.5000	2,048.5000	2,048.5000	2,038.7500	-0.875%	1,599	+1.582%
2024-06-10	2,050.0000	2,055.5000	2,037.5000	2,056.7500	-0.387%	832	+0.693%
2024-06-07	2,073.5000	2,073.5000	2,073.5000	2,064.7500	-0.097%	197	+0.303%
2024-06-06	2,073.5000	2,073.5000	2,071.0000	2,066.7500	+0.376%	223	+0.206%
2024-06-05	2,057.0000	2,058.0000	2,057.0000	2,059.0000	+0.981%	365	+0.583%
2024-06-04	2,062.5000	2,062.5000	2,056.5000	2,039.0000	-1.043%	1,677	+1.569%
2024-05-31	2,084.5000	2,084.5000	2,084.5000	2,060.5000	-3.274%	366	+0.510%
2024-05-28	2,146.5000	2,146.5000	2,131.5000	2,130.2500	+1.091%	3,390	-2.781%
2024-05-24	2,118.0000	2,118.0000	2,118.0000	2,107.2500	-1.068%	220	-1.720%
2024-05-22	2,124.0000	2,131.0000	2,124.0000	2,130.0000	+0.153%	3,226	-2.770%
2024-05-21	2,155.0000	2,155.0000	2,133.5000	2,126.7500	-0.468%	218	-2.621%
2024-05-20	2,140.5000	2,140.5000	2,140.5000	2,136.7500	+0.199%	209	-3.077%
2024-05-17	2,138.0000	2,138.5000	2,138.0000	2,132.5000	+0.200%	510	-2.884%
2024-05-16	2,138.0000	2,138.0000	2,138.0000	2,128.2500	+0.603%	141	-2.690%
2024-05-15	2,127.5000	2,127.5000	2,115.5000	2,115.5000	-0.541%	3,508	-2.104%
2024-05-14	2,133.5000	2,133.5000	2,132.5000	2,127.0000	0.000%	2,862	-2.633%
2024-05-13	2,138.0000	2,138.0000	2,131.5000	2,127.0000	-0.047%	190	-2.633%
2024-05-10	2,135.0000	2,135.0000	2,135.0000	2,128.0000	+1.249%	1,370	-2.679%
2024-05-09	2,115.0000	2,119.0000	2,111.5000	2,101.7500	-0.143%	702	-1.463%
2024-05-08	2,100.0000	2,100.0000	2,100.0000	2,104.7500	+0.537%	852	-1.604%
2024-05-07	2,109.0000	2,109.0000	2,073.0000	2,093.5000	+1.491%	388	-1.075%
2024-05-02	2,040.5000	2,064.0000	2,040.5000	2,062.7500	+7,989.216%	447	+0.400%
2024-03-22	25.8700	25.8700	25.5900	25.5000	+25.477%	2,807	+8,021.569%
2024-03-21	20.3950	20.3950	20.3950	20.3225	-20.179%	734	+10,090.675%
2024-03-20	25.5600	25.5600	25.5600	25.4600	-0.039%	82	+8,034.328%
2024-03-19	25.4800	25.4800	25.4800	25.4700	+26.890%	130	+8,031.135%
2024-03-18	20.3000	20.3000	20.3000	20.0725	-21.821%	57	+10,217.599%
2024-03-13	25.7600	25.7800	25.7600	25.6750	+27.514%	1,263	+7,966.212%
2024-03-12	19.4800	19.4800	19.4800	20.1350	-21.378%	105	+10,185.572%
2024-03-08	25.6700	25.6700	25.6700	25.6100	-1.081%	592	+7,986.685%
2024-03-07	25.9400	25.9400	25.9400	25.8900	+28.614%	32	+7,899.228%
2024-03-06	20.2200	20.2200	20.2200	20.1300	+0.915%	54	+10,188.127%
2024-03-01	19.8050	19.8050	19.8050	19.9475	-20.322%	748	+10,282.253%
2024-02-29	25.1200	25.2000	25.1200	25.0350	+24.956%	531	+8,172.419%
2024-02-27	20.1600	20.1600	20.1150	20.0350	-0.137%	284	+10,236.910%
2024-02-23	20.0450	20.2300	20.0450	20.0625	-20.529%	656	+10,222.741%
2024-02-21	25.3400	25.3400	25.3400	25.2450	+26.732%	2,329	+8,103.605%
2024-02-19	19.9550	19.9600	19.9550	19.9200	-20.280%	1,011	+10,296.586%
2024-02-16	25.0900	25.0900	25.0200	24.9875	+27.846%	1,035	+8,188.144%
2024-02-14	19.6400	19.6400	19.6400	19.5450	-19.782%	517	+10,496.060%
2024-02-13	24.9000	24.9200	24.4500	24.3650	+24.789%	11,822	+8,399.897%
2024-02-07	19.6200	19.6200	19.6200	19.5250	-20.743%	1,123	+10,506.914%
2024-02-06	24.4950	24.4950	24.4950	24.6350	+1.966%	19,424	+8,306.738%
2024-02-05	24.2500	24.2500	24.2500	24.1600	-0.268%	3,096	+8,472.020%
2024-02-02	24.3300	24.3300	24.3300	24.2250	+26.949%	58	+8,449.020%
2024-01-29	19.1400	19.1400	19.1400	19.0825	-20.680%	175	+10,752.876%
2024-01-25	24.1050	24.1050	24.1050	24.0575	-0.197%	239	+8,508.542%
2024-01-24	24.1050	24.1050	24.1050	24.1050	+28.406%	403	+8,491.579%
2024-01-11	18.8850	18.8850	18.8850	18.7725	-21.993%	517	+10,932.095%
2024-01-09	24.2350	24.2350	24.2350	24.0650	+26.425%	1,388	+8,505.859%
2024-01-08	19.0900	19.0900	19.0900	19.0350	-1.168%	41	+10,779.958%
2024-01-05	19.2600	19.2600	19.2600	19.2600	+0.339%	322	+10,652.856%
2024-01-04	19.3100	19.3100	19.2550	19.1950	-21.924%	574	+10,689.268%
2024-01-02	24.6350	24.6350	24.6350	24.5850	+25.594%	22	+8,323.836%
2023-12-28	19.7050	19.7250	19.7000	19.5750	-19.378%	834	+10,479.821%
2023-12-19	24.3200	24.3600	24.3200	24.2800	+3.440%	3,336	+8,429.654%
2023-12-13	23.5900	23.5900	23.5900	23.4725	+26.298%	1,001	+8,723.091%
2023-12-11	18.5850	18.5850	18.5850	18.5850	-20.898%	3	+11,043.395%
2023-12-07	24.1000	24.1000	23.3450	23.4950	-0.708%	2,569	+8,714.641%
2023-12-04	23.7100	23.7100	23.7100	23.6625	+25.265%	103	+8,652.245%
2023-11-29	18.8900	18.8900	18.8900	18.8900	+0.439%	840	+10,863.473%
2023-11-27	18.7400	18.7400	18.7400	18.8075	-21.002%	2,056	+10,911.565%
2023-11-24	23.8950	23.8950	23.8950	23.8075	+25.369%	99	+8,598.939%
2023-11-23	18.8950	18.8950	18.8950	18.9900	-20.311%	2,313	+10,805.740%
2023-11-21	23.8000	23.8000	23.8000	23.8300	+1.523%	132	+8,590.726%
2023-11-14	23.0950	23.0950	23.0950	23.4725	+2.366%	34	+8,723.091%
2023-11-13	22.9550	22.9550	22.9550	22.9300	+0.153%	1	+8,931.836%
2023-11-09	22.9650	22.9650	22.8950	22.8950	-0.640%	2,799	+8,945.643%
2023-11-07	23.2200	23.2200	23.2200	23.0425	+23.090%	129	+8,887.740%
2023-11-03	18.7800	18.7800	18.7800	18.7200	-16.129%	573	+10,963.034%
2023-11-01	22.0550	22.0550	22.0550	22.3200	+0.859%	3,989	+9,178.674%
2023-10-30	22.3650	22.3650	22.3650	22.1300	-0.360%	20	+9,258.337%
2023-10-27	22.2950	22.2950	22.2950	22.2100	+21.300%	50	+9,224.629%
2023-10-24	18.3800	18.3850	18.3800	18.3100	-0.893%	171	+11,210.759%
2023-10-19	18.4750	18.4750	18.4750	18.4750	-17.559%	2,296	+11,109.743%
2023-10-09	22.2950	22.2950	22.2950	22.4100	-1.559%	52	+9,141.410%
2023-09-29	22.9200	22.9200	22.7550	22.7650	-0.882%	754	+8,997.298%
2023-09-13	22.8400	22.8400	22.8400	22.9675	+1.045%	461	+8,917.089%
2023-09-07	22.6550	22.6550	22.6550	22.7300	-0.872%	867	+9,011.307%
2023-09-06	22.8800	22.8800	22.8800	22.9300	+25.198%	13,384	+8,931.836%
2023-09-05	18.2350	18.2350	18.2350	18.3150	-20.126%	874	+11,207.671%
2023-09-01	22.8400	22.8400	22.8400	22.9300	+27.036%	879	+8,931.836%
2023-08-31	18.0300	18.0300	18.0300	18.0500	-21.929%	242	+11,373.684%
2023-08-29	23.0300	23.0300	23.0300	23.1200	+1.693%	879	+8,857.612%
2023-08-25	22.6100	22.6100	22.6100	22.7350	+26.569%	891	+9,009.303%
2023-08-23	17.9100	17.9100	17.9100	17.9625	-20.105%	144	+11,429.576%
2023-08-17	22.6100	22.6100	22.6100	22.4825	-1.587%	110	+9,111.609%
2023-08-11	22.7550	22.7550	22.7550	22.8450	-0.846%	856	+8,965.441%
2023-08-09	23.0150	23.0150	23.0100	23.0400	-0.925%	1,312	+8,888.715%
2023-08-07	23.1650	23.1650	23.1650	23.2550	-0.439%	856	+8,805.612%
2023-08-04	23.3000	23.3000	23.3000	23.3575	+28.250%	340	+8,766.531%
2023-08-03	18.2600	18.2650	18.2600	18.2125	-23.573%	5,042	+11,271.311%
2023-08-01	23.7950	23.7950	23.7900	23.8300	+26.924%	1,458	+8,590.726%
2023-07-31	18.7050	18.7050	18.7050	18.7750	+3.658%	848	+10,930.626%
2023-07-21	18.1750	18.1750	18.1750	18.1125	+0.863%	10,637	+11,334.092%
2023-07-19	17.9500	17.9500	17.9500	17.9575	-20.331%	1,951	+11,432.786%
2023-06-26	22.4500	22.4500	22.4500	22.5400	+26.098%	242	+9,088.110%
2023-06-22	17.8050	17.8050	17.8000	17.8750	-22.493%	2,293	+11,486.014%
2023-06-19	22.9750	22.9750	22.9750	23.0625	+28.001%	865	+8,879.946%
2023-06-16	17.9650	17.9650	17.9600	18.0175	-21.441%	1,799	+11,394.380%
2023-06-13	22.8850	22.8850	22.8850	22.9350	+26.277%	6,205	+8,929.867%
2023-06-09	18.0950	18.0950	18.0950	18.1625	+0.415%	2,102	+11,302.615%
2023-06-07	18.0100	18.0100	18.0100	18.0875	-15.735%	1,389	+11,349.896%
2023-05-31	21.4000	21.4000	21.4000	21.4650	-2.120%	915	+9,548.265%
2023-05-19	21.8050	21.8050	21.8050	21.9300	+25.100%	1,246	+9,343.684%
2023-05-16	17.5700	17.5700	17.5500	17.5300	+0.329%	276	+11,714.033%
2023-05-15	17.5250	17.5250	17.5250	17.4725	-18.893%	240	+11,752.912%
2023-05-02	21.9550	21.9550	21.7850	21.5425	+24.559%	352	+9,513.555%
2023-04-28	17.3600	17.3600	17.3300	17.2950	-2.164%	10,054	+11,874.559%
2023-04-12	17.8250	17.8250	17.8250	17.6775	+2.138%	26	+11,615.458%
2023-03-27	17.3500	17.3500	17.3500	17.3075	+0.072%	855	+11,865.911%
2023-03-21	17.1500	17.1500	17.1500	17.2950	-20.014%	151	+11,874.559%
2023-03-08	21.4200	21.4300	21.4150	21.6225	+0.069%	345	+9,477.986%
2023-03-07	21.6850	21.6850	21.6850	21.6075	+19.017%	135	+9,484.635%
2023-03-06	18.0850	18.0850	18.0850	18.1550	-18.469%	118	+11,307.326%
2023-01-26	22.3500	22.3500	22.3500	22.2675	+23.760%	902	+9,200.550%
2023-01-23	17.6600	17.6600	17.6600	17.9925	-12.932%	346	+11,410.352%
2023-01-04	20.7300	20.7300	20.7300	20.6650	+21.309%	4	+9,921.776%
2023-01-03	17.1800	17.1800	17.1800	17.0350	-17.923%	4	+12,057.323%
2022-12-09	20.8550	20.8550	20.8550	20.7550	+1.034%	260	+9,878.318%
2022-12-07	20.4500	20.4500	20.4500	20.5425	+8.561%	468	+9,981.538%
2022-11-04	18.7650	18.7650	18.7650	18.9225	+19.744%	2,129	+10,844.643%
2022-10-31	15.7450	15.7450	15.7450	15.8025	-1.802%	1,717	+13,005.521%
2022-10-27	15.9300	15.9300	15.9300	16.0925	-15.303%	995	+12,769.349%
2022-10-07	19.0800	19.0800	19.0800	19.0000	+1.591%	50	+10,800.000%
2022-09-26	18.8350	18.8350	18.8350	18.7025	+14.074%	1	+10,973.386%
2022-07-06	16.5350	16.5350	16.5350	16.3950	-23.824%	65	+12,531.900%
2022-06-07	21.4750	21.4750	21.4750	21.5225	+23.568%	475	+9,522.488%
2022-05-04	17.4800	17.4800	17.4800	17.4175	-23.524%	350	+11,790.340%
2022-04-20	22.9300	22.9300	22.9300	22.7750	+28.202%	860	+8,993.304%
2022-04-12	17.7650	17.7650	17.7650	17.7650	+3.270%	683	+11,557.754%
2022-03-18	17.1200	17.1200	17.1200	17.2025	+2.533%	52	+11,938.948%
2022-03-14	16.8400	16.8400	16.8400	16.7775	-1.091%	749	+12,243.913%
2022-03-10	16.8850	16.8850	16.8850	16.9625	-27.106%	425	+12,109.285%
2022-03-01	23.4700	23.4700	23.4050	23.2700	+26.450%	783	+8,799.871%
2022-02-15	18.4000	18.4000	18.4000	18.4025	+4.500%	7,823	+11,153.906%
2022-01-25	17.6850	17.6850	17.6150	17.6100	-26.179%	1,250	+11,660.363%
2022-01-24	23.8550	23.8550	23.8550	23.8550	-0.397%	25	+8,581.618%
2022-01-18	24.0000	24.0000	24.0000	23.9500	-1.176%	6	+8,547.182%
2022-01-14	24.2000	24.2000	24.2000	24.2350	+3.535%	23	+8,445.492%
2021-11-16	23.5750	23.5750	23.5750	23.4075	+33.224%	1,000	+8,747.592%
2021-11-12	17.6600	17.6600	17.6600	17.5700	-0.902%	20	+11,687.137%
2021-11-11	17.7900	17.7900	17.7900	17.7300	-24.368%	1,104	+11,580.767%
2021-11-10	23.5000	23.5000	23.4600	23.4425	+38.222%	69	+8,734.382%
2021-09-22	16.8800	16.8800	16.8800	16.9600	-25.047%	2,497	+12,111.085%
2021-09-21	22.6500	22.6500	22.6500	22.6275	-2.562%	285	+9,052.580%
2021-09-16	23.1950	23.1950	23.1950	23.2225	+0.151%	100	+8,818.075%
2021-09-10	23.3500	23.3500	23.3500	23.1875	+0.043%	1	+8,831.536%
2021-09-09	23.1550	23.1550	23.1550	23.1775	+41.456%	600	+8,835.390%
2021-08-23	16.4450	16.4450	16.4450	16.3850	+0.676%	200	+12,539.609%
2021-08-19	16.2650	16.2650	16.2650	16.2750	-1.244%	878	+12,625.038%
2021-06-21	16.4800	16.4800	16.4800	16.4800	-0.408%	1,212	+12,466.748%
2021-06-18	16.6100	16.6100	16.6100	16.5475	-0.675%	1,202	+12,415.486%
2021-06-17	16.7350	16.7350	16.7350	16.6600	+0.543%	1,200	+12,330.972%
2021-06-01	16.6100	16.6100	16.6100	16.5700	+3.936%	131	+12,398.491%
2021-05-19	16.0850	16.0850	15.8400	15.9425	-2.611%	378	+12,890.434%
2021-04-27	16.3850	16.3850	16.3850	16.3700	+1.867%	800	+12,551.191%
2021-04-12	16.1250	16.1250	16.1250	16.0700	-0.465%	450	+12,787.368%
2021-04-06	16.0800	16.0800	16.0800	16.1450	+0.812%	994	+12,727.501%
2021-03-25	16.0400	16.0400	16.0400	16.0150	-0.249%	1,754	+12,831.627%
2021-03-18	16.0100	16.0100	16.0100	16.0550	+3.414%	409	+12,799.408%
2021-03-02	15.4800	15.4800	15.4800	15.5250	-1.020%	2,554	+13,239.775%
2021-02-19	15.6400	15.6400	15.6400	15.6850	-1.445%	875	+13,103.698%
2021-01-15	15.9250	15.9250	15.9250	15.9150	+0.824%	1,252	+12,912.881%
2021-01-12	15.8800	15.8800	15.8800	15.7850	+0.992%	3,398	+13,020.051%
2021-01-07	15.5450	15.6550	15.5450	15.6300	+2.475%	2,385	+13,150.160%
2020-12-30	15.2650	15.2650	15.2650	15.2525	+0.511%	591	+13,478.102%
2020-12-09	15.2250	15.2250	15.2250	15.1750	-1.188%	1,310	+13,547.446%
2020-12-07	15.4250	15.4250	15.4250	15.3575	+3.592%	1,302	+13,385.268%
2020-11-19	14.8650	14.8650	14.8650	14.8250	+5.987%	92	+13,869.646%
2020-10-16	13.9600	13.9600	13.9600	13.9875	+1.635%	1,000	+14,706.077%
2020-09-04	13.8650	13.8650	13.8650	13.7625	-4.988%	387	+14,948.138%
2020-08-19	14.5100	14.5100	14.5100	14.4850	-0.940%	1,251	+14,197.549%
2020-08-12	14.5700	14.5700	14.5700	14.6225	+5.236%	1,251	+14,063.105%
2020-07-31	14.0800	14.0800	14.0800	13.8950	-2.491%	216	+14,804.642%
2020-07-28	14.2100	14.2100	14.2100	14.2500	-3.570%	573	+14,433.333%
2020-07-21	14.8350	14.8350	14.8350	14.7775	-0.938%	40	+13,914.549%
2020-07-08	15.0600	15.0600	15.0600	14.9175	+9.306%	9	+13,783.023%
2020-05-14	13.5400	13.5400	13.5250	13.6475	+0.055%	7,475	+15,074.940%
2020-04-30	13.7000	13.7000	13.7000	13.6400	-1.213%	8,352	+15,083.284%
2020-04-29	13.9150	13.9150	13.9150	13.8075	+6.993%	240	+14,899.095%
2020-03-17	12.4500	12.4700	12.3900	12.9050	+3.096%	4,149	+15,948.043%
2020-03-16	12.3750	12.6400	12.3750	12.5175	-18.173%	3,000	+16,444.837%
2020-02-27	15.4350	15.4350	15.4350	15.2975	-5.498%	990	+13,438.160%
2020-02-21	16.2050	16.2050	16.2050	16.1875	-3.588%	2,650	+12,693.822%
2020-01-24	16.8700	16.8700	16.8700	16.7900	+6.552%	899	+12,234.723%
2019-12-05	15.8000	15.8000	15.8000	15.7575	-1.346%	45	+13,042.948%
2019-12-02	16.0250	16.0250	16.0250	15.9725	-0.854%	288	+12,866.035%
2019-11-18	16.0400	16.0400	16.0400	16.1100	-1.362%	347	+12,755.369%
2019-09-10	16.3200	16.3200	16.3200	16.3325	+0.601%	13,800	+12,580.239%
2019-09-05	16.3550	16.3550	16.3550	16.2350	-4.738%	3,060	+12,656.391%
2019-07-30	17.1250	17.1250	17.1250	17.0425	+13.409%	1,300	+12,051.973%
2019-05-09	15.1550	15.1550	15.1550	15.0275	-6.719%	600	+13,681.401%
2019-04-23	16.0600	16.0600	16.0600	16.1100	+3.170%	608	+12,755.369%
2019-03-29	15.6100	15.6100	15.6100	15.6150	+1.644%	1,208	+13,162.888%
2019-03-26	15.4250	15.4250	15.4250	15.3625	-1.664%	116	+13,380.879%
2019-02-11	15.6600	15.6600	15.6600	15.6225	+2.241%	1,500	+13,156.521%
2019-01-29	15.3050	15.3050	15.3050	15.2800	+7.040%	1,500	+13,453.665%
2018-10-12	14.2600	14.2600	14.2600	14.2750	-4.595%	948	+14,407.881%
2018-08-13	15.0350	15.0350	15.0350	14.9625	-1.901%	4,794	+13,741.270%
2018-08-01	15.2750	15.2750	15.2750	15.2525	+5.535%	986	+13,478.102%
2018-07-04	14.5400	14.5400	14.3850	14.4525	+0.679%	1,424	+14,229.701%
2018-06-21	14.6250	14.6250	14.4750	14.3550	-6.421%	18	+14,327.029%
2018-02-05	15.3400	15.3400	15.3400	15.3400	+0.245%	0	+13,400.652%
2018-02-02	15.3025	15.3025	15.3025	15.3025	-0.309%	0	+13,433.736%
2018-02-01	15.3500	15.3500	15.3500	15.3500	-0.486%	0	+13,391.857%
2018-01-31	15.4250	15.4250	15.4250	15.4250	+0.081%	0	+13,326.256%
2018-01-30	15.4125	15.4125	15.4125	15.4125	-2.050%	0	+13,337.145%
2018-01-29	15.7350	15.7350	15.7350	15.7350	-0.127%	0	+13,061.741%
2018-01-26	15.7550	15.7550	15.7550	15.7550	+0.994%	0	+13,045.033%
2018-01-25	15.6000	15.6000	15.6000	15.6000	+0.467%	0	+13,175.641%
2018-01-24	15.5275	15.5275	15.5275	15.5275	-0.814%	0	+13,237.627%
2018-01-23	15.6550	15.6550	15.6550	15.6550	+0.320%	0	+13,129.000%
2018-01-22	15.6050	15.6050	15.6050	15.6050	-0.096%	0	+13,171.387%
2018-01-19	15.6200	15.6200	15.6200	15.6200	+0.693%	0	+13,158.643%
2018-01-18	15.5125	15.5125	15.5125	15.5125	-0.113%	0	+13,250.524%
2018-01-17	15.5300	15.5300	15.5300	15.5300	+0.404%	0	+13,235.480%
2018-01-16	15.4675	15.4675	15.4675	15.4675	+1.045%	0	+13,289.365%
2018-01-15	15.3075	15.3075	15.3075	15.3075	-0.874%	0	+13,429.316%
2018-01-11	15.4425	15.4425	15.4425	15.4425	+0.146%	0	+13,311.041%
2018-01-10	15.4200	15.4200	15.4200	15.4200	-0.210%	0	+13,330.610%
2018-01-09	15.4525	15.4525	15.4525	15.4525	+0.602%	0	+13,302.362%
2018-01-08	15.3600	15.3600	15.3600	15.3600	-0.065%	0	+13,383.073%
2018-01-05	15.3700	15.3700	15.3700	15.3700	+0.556%	0	+13,374.301%
2018-01-04	15.2850	15.2850	15.2850	15.2850	+0.460%	0	+13,449.231%
2018-01-03	15.2150	15.2150	15.2150	15.2150	+1.123%	0	+13,511.568%
2018-01-02	15.0460	15.0460	15.0460	15.0460	+0.390%	0	+13,664.456%
2017-12-28	14.9875	14.9875	14.9875	14.9875	+0.234%	0	+13,718.182%
2017-12-27	14.9525	14.9525	14.9525	14.9525	+0.792%	0	+13,750.527%
2017-12-21	14.8350	14.8350	14.8350	14.8350	+0.559%	0	+13,860.229%
2017-12-20	14.7525	14.7525	14.7525	14.7525	-0.152%	0	+13,938.299%
2017-12-19	14.7750	14.7750	14.7750	14.7750	+0.051%	0	+13,916.920%
2017-12-18	14.7675	14.7675	14.7675	14.7675	+0.733%	0	+13,924.039%
2017-11-22	14.7300	14.7300	14.7300	14.6600	+4.156%	948	+14,026.876%
2017-08-11	14.1800	14.2000	14.0750	14.0750	-0.845%	350	+14,614.032%
2017-08-10	14.3525	14.3525	14.1850	14.1950	-1.097%	0	+14,489.644%
2017-08-09	14.5975	14.5975	14.2700	14.3525	-1.678%	0	+14,329.542%
2017-08-08	14.4525	14.6000	14.4525	14.5975	+1.003%	0	+14,087.361%
2017-08-07	14.3375	14.4800	14.3375	14.4525	+0.802%	0	+14,229.701%
2017-08-04	14.2125	14.3550	14.2125	14.3375	+0.880%	0	+14,344.638%
2017-08-03	14.0950	14.2900	14.0650	14.2125	+0.834%	0	+14,471.680%
2017-08-02	14.0475	14.1500	14.0475	14.0950	+0.338%	0	+14,593.154%
2017-08-01	14.0350	14.1375	14.0350	14.0475	+0.089%	0	+14,642.837%
2017-07-31	14.1500	14.1875	14.0200	14.0350	-0.813%	0	+14,655.967%
2017-07-28	14.2575	14.2575	14.1250	14.1500	-0.754%	0	+14,536.042%
2017-07-27	14.2025	14.2825	14.1975	14.2575	+0.387%	0	+14,425.688%
2017-07-26	14.2125	14.2675	14.1875	14.2025	-0.070%	0	+14,481.940%
2017-07-25	14.2075	14.3050	14.1800	14.2125	+0.035%	0	+14,471.680%
2017-07-24	14.2675	14.3075	14.1875	14.2075	-0.421%	0	+14,476.808%
2017-07-21	14.2950	14.3375	14.2150	14.2675	-0.192%	0	+14,415.507%
2017-07-20	14.2225	14.3750	14.2225	14.2950	+0.510%	0	+14,387.583%
2017-07-19	14.1025	14.2850	14.1025	14.2225	+0.851%	0	+14,461.434%
2017-07-18	14.0775	14.1800	13.9950	14.1025	+0.178%	0	+14,585.339%
2017-07-17	14.0625	14.1275	14.0400	14.0775	+0.107%	0	+14,611.419%
2017-07-14	14.0700	14.1625	14.0525	14.0625	-0.053%	0	+14,627.111%
2017-07-13	14.0875	14.1225	14.0325	14.0700	-0.124%	0	+14,619.261%
2017-07-12	13.8475	14.1500	13.8475	14.0875	+1.733%	0	+14,600.976%
2017-07-11	13.7750	13.9100	13.7750	13.8475	+0.526%	0	+14,855.768%
2017-07-10	13.7200	13.8050	13.7100	13.7750	+0.401%	0	+14,934.483%
2017-07-07	13.6625	13.7875	13.6150	13.7200	+0.421%	0	+14,994.752%
2017-07-06	13.7725	13.7725	13.6550	13.6625	-0.799%	0	+15,058.280%
2017-07-05	13.8000	13.8700	13.7275	13.7725	-0.199%	0	+14,937.212%
2017-07-04	13.7900	13.8250	13.7125	13.8000	+0.073%	0	+14,907.246%
2017-07-03	13.6850	13.8150	13.6850	13.7900	+0.767%	0	+14,918.129%
2017-06-30	13.6125	13.7575	13.6125	13.6850	+0.533%	0	+15,033.358%
2017-06-29	13.7800	13.7975	13.5900	13.6125	-1.216%	0	+15,113.958%
2017-06-28	13.9500	13.9500	13.6975	13.7800	-1.219%	0	+14,929.028%
2017-06-27	14.0225	14.1150	13.9400	13.9500	-0.517%	0	+14,745.878%
2017-06-26	13.8825	14.0850	13.8825	14.0225	+1.008%	0	+14,669.121%
2017-06-23	13.9050	13.9200	13.8200	13.8825	-0.162%	0	+14,818.062%
2017-06-22	13.8450	13.9275	13.8250	13.9050	+0.433%	0	+14,793.923%
2017-06-21	13.8575	13.9150	13.7700	13.8450	-0.090%	0	+14,858.469%
2017-06-20	13.8550	13.9250	13.8500	13.8575	+0.018%	0	+14,844.976%
2017-06-19	13.6625	13.8650	13.6625	13.8550	+1.409%	0	+14,847.672%
2017-06-16	13.6950	13.7650	13.6400	13.6625	-0.237%	0	+15,058.280%
2017-06-15	13.8550	13.8550	13.6300	13.6950	-1.155%	0	+15,022.307%
2017-06-14	13.9000	13.9500	13.8100	13.8550	-0.324%	0	+14,847.672%
2017-06-13	13.9000	13.9925	13.8900	13.9000	-0.358%	0	+14,799.281%
2017-06-12	13.9500	14.0125	13.8400	13.9500	+0.036%	0	+14,745.878%
2017-06-09	13.9450	14.0000	13.8975	13.9450	+1.640%	0	+14,751.201%
2017-06-08	13.7200	13.7925	13.6725	13.7200	+0.183%	0	+14,994.752%
2017-06-07	13.6950	13.8575	13.6900	13.6950	-0.833%	0	+15,022.307%
2017-06-06	13.8100	13.8550	13.7625	13.8100	+0.127%	0	+14,896.379%
2017-06-05	13.7925	13.9000	13.7875	13.7925	-0.289%	0	+14,915.407%
2017-06-02	13.8325	13.8725	13.7575	13.8325	+0.783%	0	+14,871.986%
2017-06-01	13.7250	13.7850	13.7050	13.7250	+0.513%	0	+14,989.253%
2017-05-31	13.6550	13.9125	13.6450	13.6550	-1.015%	0	+15,066.606%
2017-05-30	13.7950	13.8600	13.7800	13.7950	-0.684%	0	+14,912.686%
2017-05-26	13.8900	13.9200	13.7550	13.8900	+1.165%	0	+14,810.007%
2017-05-25	13.7300	13.7925	13.6875	13.7300	+1.216%	0	+14,983.758%
2017-05-23	13.5650	13.6025	13.5000	13.5650	+0.481%	0	+15,167.232%
2017-05-22	13.5000	13.5650	13.4700	13.5000	+0.241%	0	+15,240.741%
2017-05-19	13.4675	13.5100	13.3600	13.4675	-1.409%	0	+15,277.761%
2017-05-18	13.6600	13.6600	13.5425	13.6600	0.000%	0	+15,061.054%
2017-05-17	13.6600	13.7775	13.6200	13.6600	-1.104%	0	+15,061.054%
2017-05-16	13.8125	13.8650	13.7500	13.8125	+0.272%	0	+14,893.665%
2017-05-15	13.7750	13.8000	13.6975	13.7750	+0.694%	0	+14,934.483%
2017-05-12	13.6800	13.7000	13.5950	13.6800	+0.551%	0	+15,038.889%
2017-05-11	13.6075	13.7050	13.5700	13.6050	-0.018%	0	+15,122.345%
2017-05-10	13.6075	13.6300	13.4400	13.6075	+0.517%	0	+15,119.548%
2017-05-09	13.5375	13.5525	13.4550	13.5375	+0.576%	0	+15,198.246%
2017-05-08	13.4600	13.5125	13.4050	13.4600	+0.448%	0	+15,286.330%
2017-05-05	13.4000	13.4200	13.3275	13.4000	-0.353%	0	+15,355.224%
2017-05-04	13.6050	13.6075	13.4250	13.4475	-1.158%	0	+15,300.632%
2017-05-03	13.6050	13.6875	13.5900	13.6050	-0.621%	0	+15,122.345%
2017-05-02	13.6900	13.7775	13.6700	13.6900	+0.773%	0	+15,027.831%
2017-04-28	13.5850	13.6575	13.5650	13.5850	+0.203%	0	+15,144.755%
2017-04-27	13.5575	13.6775	13.5550	13.5575	-1.436%	0	+15,175.678%
2017-04-26	13.7550	13.7850	13.6950	13.7550	+0.036%	0	+14,956.343%
2017-04-25	13.7500	13.8075	13.6475	13.7500	+0.402%	0	+14,961.818%
2017-04-24	13.6950	13.7200	13.5925	13.6950	+1.557%	0	+15,022.307%
2017-04-21	13.4850	13.5550	13.4350	13.4850	+0.372%	0	+15,257.805%
2017-04-20	13.4350	13.4925	13.3950	13.4350	+0.074%	0	+15,314.961%
2017-04-19	13.4250	13.4925	13.4100	13.4250	-1.087%	0	+15,326.443%
2017-04-18	13.5725	13.8675	13.5450	13.5725	-2.845%	0	+15,158.795%
2017-04-13	13.8525	13.9825	13.8775	13.9700	+0.848%	0	+14,724.624%
2017-04-12	13.8525	13.9500	13.8400	13.8525	+0.290%	0	+14,850.370%
2017-04-11	13.8125	13.9900	13.7925	13.8125	-1.003%	0	+14,893.665%
2017-04-10	13.9525	14.0600	13.9275	13.9525	-0.659%	0	+14,743.218%
2017-04-07	14.0450	14.0725	13.9475	14.0450	+0.196%	0	+14,645.461%
2017-04-06	14.0175	14.0800	13.9400	14.0175	-0.479%	0	+14,674.389%
2017-04-05	14.0850	14.2700	14.0650	14.0850	-0.230%	0	+14,603.585%
2017-04-04	14.1175	14.1250	14.0025	14.1175	+0.677%	0	+14,569.736%
2017-04-03	14.0225	14.0650	13.9400	14.0225	+0.628%	0	+14,669.121%
2017-03-31	13.9350	14.0625	13.9300	13.9350	-1.450%	0	+14,761.859%
2017-03-30	14.1400	14.1925	14.0700	14.1400	-0.317%	0	+14,546.393%
2017-03-29	14.1850	14.2150	14.0725	14.1850	+0.621%	0	+14,499.930%
2017-03-28	14.0975	14.1050	13.9275	14.0975	+0.804%	0	+14,590.548%
2017-03-27	13.9850	14.0950	13.8900	13.9850	-1.393%	0	+14,708.724%
2017-03-24	14.1825	14.2075	14.0975	14.1825	+0.425%	0	+14,502.503%
2017-03-23	14.1225	14.1775	14.0725	14.1225	-0.141%	0	+14,564.542%
2017-03-22	14.1425	14.1775	14.0275	14.1425	+0.426%	0	+14,543.804%
2017-03-21	14.0825	14.2875	14.0550	14.0825	-1.641%	0	+14,606.196%
2017-03-20	14.3175	14.3275	14.1400	14.3175	+1.166%	0	+14,364.816%
2017-03-17	14.1525	14.2525	14.0975	14.1525	-0.247%	0	+14,533.457%
2017-03-16	14.1875	14.3025	14.1400	14.1875	+1.285%	0	+14,497.357%
2017-03-15	13.9725	14.0475	13.9575	14.0075	+0.250%	0	+14,684.937%
2017-03-14	13.9725	14.1125	13.9500	13.9725	+0.287%	0	+14,721.972%
2017-03-13	13.9325	13.9550	13.8875	13.9325	+0.687%	0	+14,764.525%
2017-03-10	13.8375	13.9075	13.8000	13.8375	+0.710%	0	+14,866.576%
2017-03-09	13.9775	13.9300	13.7275	13.7400	-1.699%	0	+14,972.780%
2017-03-08	13.9775	14.1125	13.9550	13.9775	-0.232%	0	+14,716.670%
2017-03-07	13.9125	14.0650	13.9800	14.0100	+0.701%	0	+14,682.298%
2017-03-06	13.9125	13.9950	13.8975	13.9125	+0.072%	0	+14,785.894%

.dark-mode .KBZgj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBZgj8{ color: #333333; background-color: white; border: 2px solid #333333; }DEMSWT EMERGING MARKETS HIGH DIV UCITS ACCstock LSE

DEMS
WT EMERGING MARKETS HIGH DIV UCITS ACC
stock LSE