Wt Em Eq Div More Historical Data - DEMD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Wt Em Eq Div (DEMD)
Wt Em Eq Div (DEMD) Historical

DEMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	15.2625	0.09	0.58%	15.225	15.2725	15.145	6,773
Jun 13 2024	15.175	-0.08	-0.54%	15.26	15.565	15.1725	1,333
Jun 12 2024	15.2575	0.23	1.50%	15.16	15.49	15.0925	8,133
Jun 11 2024	15.0325	-0.11	-0.74%	15.10	15.10	15.0175	42
Jun 10 2024	15.145	-0.05	-0.30%	15.135	15.1475	15.0425	63
Jun 07 2024	15.19	-0.11	-0.74%	15.25	15.25	15.0825	538
Jun 06 2024	15.3025	0.06	0.43%	15.315	15.345	15.21	300
Jun 05 2024	15.2375	0.15	0.96%	15.065	15.24	14.9175	846
Jun 04 2024	15.0925	-0.23	-1.50%	15.09	15.3825	15.04	289
Jun 03 2024	15.3225	0.14	0.92%	15.425	15.4725	15.3025	1,526
May 31 2024	15.1825	-0.22	-1.44%	15.26	15.32	15.145	44
May 30 2024	15.405	-0.07	-0.44%	15.405	15.405	15.405	0
May 29 2024	15.4725	-0.27	-1.72%	15.52	15.6425	15.47	1
May 28 2024	15.7425	0.19	1.24%	15.70	15.8275	15.70	1,613
May 24 2024	15.55	-0.04	-0.27%	15.55	15.55	15.55	6
May 23 2024	15.5925	-0.10	-0.64%	15.80	15.90	15.5725	62
May 22 2024	15.6925	-0.01	-0.03%	15.6925	15.6925	15.6925	0
May 21 2024	15.6975	-0.02	-0.11%	15.70	15.7575	15.625	10,300
May 20 2024	15.715	0.04	0.27%	15.715	15.715	15.715	160
May 17 2024	15.6725	0.06	0.38%	15.665	15.7175	15.645	1,406
May 16 2024	15.6125	0.07	0.42%	15.495	15.8125	15.495	1,886
May 15 2024	15.5475	0.09	0.57%	15.38	15.5875	15.05	6,876
May 14 2024	15.46	0.04	0.28%	15.46	15.46	15.46	0
May 13 2024	15.4175	0.04	0.28%	15.335	15.5075	15.3275	646
May 10 2024	15.375	0.15	1.02%	15.40	15.4775	15.355	201
May 09 2024	15.22	0.03	0.20%	15.20	15.2425	14.9625	67
May 08 2024	15.19	0.03	0.16%	15.15	15.2275	15.095	637
May 07 2024	15.165	0.05	0.36%	15.085	15.19	15.0825	243
May 03 2024	15.11	0.21	1.41%	15.11	15.11	15.11	0
May 02 2024	14.90	0.18	1.22%	14.875	15.0525	14.83	400
May 01 2024	14.72	-0.02	-0.12%	14.72	14.72	14.72	0
Apr 30 2024	14.7375	-0.11	-0.76%	14.87	14.9225	14.725	707
Apr 29 2024	14.85	0.21	1.42%	14.83	14.9075	14.775	1,152
Apr 26 2024	14.6425	0.16	1.12%	14.6425	14.6425	14.6425	0
Apr 25 2024	14.48	0.02	0.14%	14.55	14.695	14.3375	157
Apr 24 2024	14.46	0.01	0.03%	14.46	14.46	14.46	0
Apr 23 2024	14.455	0.07	0.52%	14.46	14.51	14.3425	150
Apr 22 2024	14.38	-0.06	-0.42%	14.36	14.4025	14.3525	158
Apr 19 2024	14.44	-0.02	-0.14%	14.385	14.44	14.255	106
Apr 18 2024	14.46	0.08	0.57%	14.455	14.51	14.425	1,702
Apr 17 2024	14.3775	0.06	0.42%	14.3775	14.3775	14.3775	706
Apr 16 2024	14.3175	-0.35	-2.40%	14.51	14.51	14.265	913
Apr 15 2024	14.67	-0.07	-0.47%	14.705	14.7925	14.6525	1,524
Apr 12 2024	14.74	-0.24	-1.60%	14.94	14.945	14.715	204
Apr 11 2024	14.98	-0.03	-0.17%	15.005	15.005	14.955	451
Apr 10 2024	15.005	-0.11	-0.69%	15.20	15.2375	14.3575	624
Apr 09 2024	15.11	0.06	0.43%	15.12	15.1925	15.065	1,751
Apr 08 2024	15.045	0.18	1.21%	14.985	15.0475	14.885	235
Apr 05 2024	14.865	-0.21	-1.39%	14.845	14.865	14.795	10,580
Apr 04 2024	15.075	0.16	1.11%	15.075	15.075	15.075	0
Apr 03 2024	14.91	0.04	0.25%	14.85	14.915	14.77	240
Apr 02 2024	14.8725	0.05	0.32%	14.8725	14.8725	14.8725	5
Mar 28 2024	14.825	0.08	0.54%	14.84	14.9175	14.7025	9,151
Mar 27 2024	14.745	0.01	0.10%	14.695	14.7925	14.69	1
Mar 26 2024	14.73	-0.03	-0.19%	14.77	14.7825	14.7025	130
Mar 25 2024	14.7575	0.04	0.25%	14.7575	14.7575	14.7575	0
Mar 22 2024	14.72	-0.15	-0.99%	14.72	14.72	14.72	0
Mar 21 2024	14.8675	0.15	1.04%	14.915	15.135	14.7325	83
Mar 20 2024	14.715	0.02	0.10%	14.715	14.715	14.715	0
Mar 19 2024	14.70	-0.04	-0.24%	14.635	14.705	14.635	25

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions