Wisdomtree Issuer Wisdomtree USE EFT - GBP Hedged

(DHSG)
Sector: n/a
2,250.25p
-16.75p -0.74
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 2,263.00p 2,263.00p 2,250.25p 2,250.25p 2
11/11/2024 2,256.50p 2,267.00p 2,256.50p 2,267.00p 11
08/11/2024 2,247.00p 2,253.00p 2,251.00p 2,253.00p 1
07/11/2024 2,247.00p 2,258.50p 2,250.75p 2,250.75p 7
06/11/2024 2,247.00p 2,259.00p 2,246.00p 2,247.25p 20
05/11/2024 2,189.00p 2,183.50p 2,171.25p 2,171.25p 1
04/11/2024 2,189.00p 2,168.50p 2,163.00p 2,163.00p 3
01/11/2024 2,189.00p 2,178.50p 2,173.75p 2,173.75p 1
31/10/2024 2,189.00p 2,201.00p 2,165.50p 2,184.25p 0
30/10/2024 2,189.00p 2,177.50p 2,174.50p 2,171.50p 1
29/10/2024 2,189.00p 2,176.00p 2,171.50p 2,171.50p 2
28/10/2024 2,189.00p 2,182.50p 2,181.00p 2,181.00p 1
25/10/2024 2,189.00p 2,190.50p 2,175.75p 2,175.75p 1
24/10/2024 2,189.00p 2,189.00p 2,177.50p 2,177.50p 30
23/10/2024 2,179.00p 2,189.50p 2,177.50p 2,177.50p 318
22/10/2024 2,169.25p 2,179.50p 2,170.30p 2,179.50p 69
21/10/2024 2,169.25p 2,203.50p 2,182.50p 2,182.50p 16
18/10/2024 2,169.25p 2,214.50p 2,193.25p 2,201.50p 0
17/10/2024 2,169.25p 2,213.50p 2,207.00p 2,207.00p 5
16/10/2024 2,169.25p 2,207.50p 2,204.00p 2,204.00p 1
15/10/2024 2,169.25p 2,209.00p 2,179.50p 2,205.00p 0
14/10/2024 2,169.25p 2,182.00p 2,173.16p 2,182.00p 2,100
11/10/2024 2,149.00p 2,175.50p 2,140.25p 2,169.25p 0
10/10/2024 2,149.00p 2,153.32p 2,148.00p 2,148.00p 2,270
09/10/2024 2,149.00p 2,152.00p 2,140.50p 2,152.00p 1
08/10/2024 2,149.00p 2,137.50p 2,131.50p 2,137.25p 2
07/10/2024 2,149.00p 2,153.50p 2,148.00p 2,148.25p 7
04/10/2024 2,138.00p 2,150.50p 2,138.00p 2,142.00p 5
03/10/2024 2,130.50p 2,133.00p 2,128.75p 2,128.75p 71
02/10/2024 2,142.50p 2,147.00p 2,132.78p 2,137.25p 1,601
01/10/2024 2,142.50p 2,142.50p 2,139.50p 2,139.50p 254
30/09/2024 2,130.00p 2,139.50p 2,127.32p 2,139.50p 824
27/09/2024 2,130.00p 2,148.00p 2,135.50p 2,148.00p 1
26/09/2024 2,130.00p 2,133.75p 2,108.25p 2,124.50p 0
25/09/2024 2,130.00p 2,151.25p 2,113.25p 2,122.50p 0
24/09/2024 2,130.00p 2,140.50p 2,136.50p 2,136.50p 1
23/09/2024 2,130.00p 2,136.50p 2,129.25p 2,129.25p 50
20/09/2024 2,056.50p 2,130.56p 2,116.75p 2,116.75p 205
19/09/2024 2,056.50p 2,127.62p 2,127.00p 2,127.00p 13
18/09/2024 2,056.50p 2,120.00p 2,106.50p 2,113.00p 0
17/09/2024 2,056.50p 2,120.00p 2,110.00p 2,120.00p 3
16/09/2024 2,056.50p 2,108.50p 2,079.50p 2,094.00p 0
13/09/2024 2,056.50p 2,092.00p 2,053.00p 2,053.00p 0
12/09/2024 2,056.50p 2,059.00p 2,026.25p 2,026.25p 0
11/09/2024 2,056.50p 2,056.50p 2,026.25p 2,054.25p 5
10/09/2024 2,078.00p 2,063.00p 2,054.25p 2,054.25p 2
09/09/2024 2,078.00p 2,067.00p 2,050.00p 2,064.50p 0
06/09/2024 2,078.00p 2,078.00p 2,057.75p 2,057.75p 4
05/09/2024 2,086.00p 2,095.50p 2,077.50p 2,077.50p 7
04/09/2024 2,086.00p 2,111.75p 2,084.75p 2,096.25p 0
03/09/2024 2,086.00p 2,103.00p 2,101.25p 2,101.25p 1
02/09/2024 2,086.00p 2,120.00p 2,111.00p 2,094.50p 1
30/08/2024 2,086.00p 2,101.00p 2,094.50p 2,094.50p 3
29/08/2024 2,086.00p 2,095.00p 2,092.67p 2,095.00p 799
28/08/2024 2,086.00p 2,093.00p 2,090.00p 2,090.00p 1
27/08/2024 2,086.00p 2,089.00p 2,082.00p 2,084.75p 18
26/08/2024 2,010.00p 2,063.25p 2,043.00p 2,051.00p 0
23/08/2024 2,010.00p 2,063.25p 2,043.00p 2,051.00p 0
22/08/2024 2,010.00p 2,063.25p 2,043.00p 2,051.00p 0
21/08/2024 2,010.00p 2,058.75p 2,037.50p 2,048.75p 0
20/08/2024 2,010.00p 2,057.00p 2,045.00p 2,045.00p 1
19/08/2024 2,010.00p 2,057.75p 2,041.75p 2,041.75p 0
16/08/2024 2,010.00p 2,048.25p 2,027.75p 2,041.75p 0
15/08/2024 2,010.00p 2,046.50p 2,010.50p 2,040.25p 0
14/08/2024 2,010.00p 2,011.00p 2,010.00p 1,993.25p 1
13/08/2024 1,991.50p 1,993.25p 1,991.50p 1,993.25p 11
12/08/2024 1,999.00p 1,999.00p 1,987.00p 1,987.00p 4
09/08/2024 1,963.50p 2,006.50p 1,981.50p 1,991.50p 0
08/08/2024 1,963.50p 1,992.00p 1,990.50p 1,990.50p 9
07/08/2024 1,963.50p 1,998.50p 1,993.25p 1,993.25p 2
06/08/2024 1,963.50p 1,974.50p 1,963.50p 1,965.50p 9
05/08/2024 2,021.50p 2,021.50p 1,953.50p 1,953.50p 2,650
02/08/2024 2,079.00p 2,017.50p 1,986.00p 1,986.00p 3
01/08/2024 2,079.00p 2,060.50p 2,042.25p 2,042.25p 2
31/07/2024 2,079.00p 2,079.00p 2,069.00p 2,075.75p 502
30/07/2024 2,065.00p 2,066.00p 2,057.50p 2,057.50p 1
29/07/2024 2,065.00p 2,066.00p 2,053.50p 2,053.50p 22
26/07/2024 2,021.50p 2,062.25p 2,041.75p 2,041.75p 0
25/07/2024 2,021.50p 2,041.75p 2,015.00p 2,041.75p 15,816
24/07/2024 2,054.00p 2,032.00p 2,004.75p 2,019.75p 0
23/07/2024 2,054.00p 2,017.00p 2,016.75p 2,016.75p 1
22/07/2024 2,054.00p 2,030.25p 2,005.75p 2,024.25p 0
19/07/2024 2,054.00p 2,026.00p 2,016.75p 2,016.75p 3
18/07/2024 2,054.00p 2,063.50p 2,053.50p 2,063.50p 8
17/07/2024 2,013.50p 2,045.75p 2,013.50p 2,045.75p 13
16/07/2024 1,916.50p 2,016.00p 2,013.00p 2,016.00p 4
15/07/2024 1,916.50p 1,992.50p 1,977.50p 1,991.50p 0
12/07/2024 1,916.50p 1,982.75p 1,964.50p 1,980.00p 0
11/07/2024 1,916.50p 1,969.50p 1,926.50p 1,966.00p 0
10/07/2024 1,916.50p 1,930.00p 1,913.00p 1,926.50p 0
09/07/2024 1,916.50p 1,913.00p 1,911.50p 1,913.00p 1
08/07/2024 1,916.50p 1,923.00p 1,901.00p 1,910.50p 0
05/07/2024 1,916.50p 1,916.50p 1,901.00p 1,901.00p 1
04/07/2024 1,926.00p 1,926.00p 1,920.25p 1,920.25p 4
03/07/2024 1,884.50p 1,922.00p 1,917.50p 1,917.50p 10
02/07/2024 1,884.50p 1,918.00p 1,915.00p 1,915.00p 1
01/07/2024 1,884.50p 1,941.50p 1,914.25p 1,916.50p 0
28/06/2024 1,884.50p 1,927.00p 1,906.00p 1,922.25p 0
27/06/2024 1,884.50p 1,909.63p 1,906.00p 1,906.00p 628
26/06/2024 1,884.50p 1,920.50p 1,898.00p 1,905.50p 0
25/06/2024 1,884.50p 1,934.00p 1,920.50p 1,920.50p 1
24/06/2024 1,884.50p 1,943.00p 1,907.50p 1,938.50p 0
21/06/2024 1,884.50p 1,918.50p 1,904.25p 1,908.00p 0
20/06/2024 1,884.50p 1,916.00p 1,898.50p 1,910.00p 0
19/06/2024 1,884.50p 1,898.50p 1,895.00p 1,898.50p 2
18/06/2024 1,884.50p 1,907.50p 1,901.00p 1,901.00p 1
17/06/2024 1,884.50p 1,910.00p 1,884.50p 1,885.50p 5
14/06/2024 1,912.00p 1,892.00p 1,867.50p 1,881.00p 0
13/06/2024 1,912.00p 1,913.50p 1,882.00p 1,890.00p 0
12/06/2024 1,912.00p 1,914.00p 1,913.50p 1,913.50p 1
11/06/2024 1,912.00p 1,897.00p 1,889.50p 1,897.00p 2
10/06/2024 1,912.00p 1,916.50p 1,904.50p 1,904.50p 13
07/06/2024 1,919.00p 1,916.25p 1,914.00p 1,916.25p 1
06/06/2024 1,919.00p 1,926.50p 1,919.00p 1,919.50p 9
05/06/2024 1,929.00p 1,913.75p 1,910.50p 1,913.75p 1
04/06/2024 1,929.00p 1,929.00p 1,913.50p 1,913.50p 7
03/06/2024 1,949.50p 1,949.50p 1,927.00p 1,927.00p 4
31/05/2024 1,915.00p 1,917.50p 1,915.00p 1,917.50p 156
30/05/2024 1,894.50p 1,904.50p 1,894.50p 1,904.50p 1
29/05/2024 1,923.50p 1,922.00p 1,884.50p 1,888.00p 0
28/05/2024 1,923.50p 1,928.00p 1,922.00p 1,922.00p 10
27/05/2024 1,955.00p 1,933.75p 1,916.75p 1,924.50p 0
24/05/2024 1,955.00p 1,933.75p 1,916.75p 1,924.50p 0
23/05/2024 1,955.00p 1,955.00p 1,933.00p 1,933.00p 408
22/05/2024 1,966.00p 1,972.00p 1,955.00p 1,955.00p 203
21/05/2024 1,971.00p 1,969.50p 1,968.00p 1,968.00p 1
20/05/2024 1,971.00p 1,976.50p 1,971.00p 1,976.50p 1,027
17/05/2024 1,968.50p 1,973.50p 1,967.00p 1,972.00p 1,094
16/05/2024 1,969.00p 1,973.50p 1,969.00p 1,973.50p 565
15/05/2024 1,954.50p 1,979.50p 1,960.50p 1,971.00p 0
14/05/2024 1,954.50p 1,971.50p 1,963.00p 1,963.00p 2
13/05/2024 1,954.50p 1,963.00p 1,954.50p 1,959.50p 2