S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Wt Em Ei A Etf (DEMR)
Wt Em Ei A Etf (DEMR) Historical

DEMR Wt Em Ei A Etf

26.205

-0.40 (-1.50%)

May 31 2024 - Closed

Delayed by 15 minutes

DEMR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	26.205	-0.40	-1.50%	26.205	26.205	26.205	0
May 30 2024	26.605	-0.12	-0.43%	26.605	26.605	26.605	0
May 29 2024	26.72	-0.54	-1.96%	27.02	27.315	26.51	204
May 28 2024	27.255	0.40	1.49%	27.20	27.77	27.20	4,252
May 24 2024	26.855	-0.03	-0.09%	26.855	26.855	26.855	0
May 23 2024	26.88	-0.22	-0.81%	27.21	27.38	26.655	3,546
May 22 2024	27.10	0.04	0.13%	27.03	27.465	26.935	11,313
May 21 2024	27.065	-0.08	-0.29%	27.065	27.065	27.065	0
May 20 2024	27.145	0.05	0.18%	27.32	27.405	26.815	1,146
May 17 2024	27.095	0.12	0.44%	27.095	27.095	27.095	0
May 16 2024	26.975	0.18	0.67%	27.21	27.21	26.855	135
May 15 2024	26.795	0.03	0.09%	26.72	26.915	26.655	776
May 14 2024	26.77	0.09	0.32%	26.78	26.78	26.645	12
May 13 2024	26.685	0.07	0.28%	26.67	26.805	26.56	2,985
May 10 2024	26.61	0.29	1.10%	26.62	26.625	26.61	221
May 09 2024	26.32	0.02	0.10%	26.32	26.32	26.32	0
May 08 2024	26.295	0.02	0.06%	26.29	26.34	26.125	871
May 07 2024	26.28	0.14	0.52%	26.21	26.33	26.12	3,654
May 03 2024	26.145	0.38	1.49%	26.145	26.145	26.145	0
May 02 2024	25.76	0.30	1.16%	25.82	25.88	25.75	228
May 01 2024	25.465	-0.08	-0.29%	25.54	25.54	25.45	176
Apr 30 2024	25.54	-0.18	-0.68%	25.61	25.61	25.495	15
Apr 29 2024	25.715	0.38	1.50%	25.71	25.92	25.66	212
Apr 26 2024	25.335	0.27	1.08%	25.335	25.335	25.335	0
Apr 25 2024	25.065	0.01	0.02%	24.90	25.065	24.835	202
Apr 24 2024	25.06	0.00	0.00%	25.29	25.29	25.005	31,474
Apr 23 2024	25.06	0.07	0.28%	25.06	25.06	25.06	0
Apr 22 2024	24.99	0.10	0.42%	24.79	24.99	24.79	301
Apr 19 2024	24.885	-0.08	-0.32%	24.885	24.885	24.885	1
Apr 18 2024	24.965	0.09	0.35%	24.845	25.03	24.78	777
Apr 17 2024	24.8775	0.14	0.56%	24.975	24.975	24.875	51
Apr 16 2024	24.74	-0.67	-2.62%	24.80	24.905	24.605	94
Apr 15 2024	25.405	-0.08	-0.31%	25.54	25.57	25.365	133
Apr 12 2024	25.485	-0.40	-1.55%	25.485	25.485	25.485	10
Apr 11 2024	25.885	-0.07	-0.27%	25.95	26.055	25.80	669
Apr 10 2024	25.955	-0.18	-0.69%	26.25	26.25	25.425	4,106
Apr 09 2024	26.135	0.13	0.48%	26.25	26.25	26.10	68
Apr 08 2024	26.01	0.33	1.27%	25.86	26.055	25.73	3,149
Apr 05 2024	25.685	-0.38	-1.46%	25.73	25.815	25.52	192
Apr 04 2024	26.065	0.26	0.99%	25.96	26.07	25.90	231
Apr 03 2024	25.81	0.08	0.31%	25.69	25.81	25.59	1,213
Apr 02 2024	25.73	0.11	0.41%	25.83	25.96	25.635	148
Mar 28 2024	25.625	0.16	0.63%	25.625	25.625	25.625	0
Mar 27 2024	25.465	0.02	0.10%	25.59	25.59	25.36	1,197
Mar 26 2024	25.44	-0.12	-0.45%	25.56	25.56	25.41	80
Mar 25 2024	25.555	0.05	0.22%	25.57	25.675	25.365	66
Mar 22 2024	25.50	-0.37	-1.43%	25.87	25.87	25.305	2,803
Mar 21 2024	25.87	0.41	1.61%	25.86	25.87	25.755	814
Mar 20 2024	25.46	-0.01	-0.04%	25.56	25.56	25.455	80
Mar 19 2024	25.47	-0.08	-0.29%	25.48	25.48	25.375	128
Mar 18 2024	25.545	0.07	0.26%	25.63	25.63	25.535	301
Mar 15 2024	25.48	-0.02	-0.06%	25.48	25.48	25.48	0
Mar 14 2024	25.495	-0.18	-0.70%	25.495	25.495	25.495	0
Mar 13 2024	25.675	-0.06	-0.23%	25.76	25.83	25.675	1,261
Mar 12 2024	25.735	0.16	0.61%	25.93	26.075	25.60	8
Mar 11 2024	25.58	-0.03	-0.12%	25.58	25.58	25.58	0
Mar 08 2024	25.61	-0.28	-1.08%	25.67	25.80	25.51	586
Mar 07 2024	25.89	0.23	0.88%	25.94	25.94	25.845	24
Mar 06 2024	25.665	0.45	1.80%	25.75	25.75	25.615	27
Mar 05 2024	25.21	-0.13	-0.49%	25.17	25.405	25.14	962
Mar 04 2024	25.335	0.12	0.48%	25.46	25.495	25.205	1,056

Amg Systematica Managed ...

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