Wisdomtree Issuer Icav WT Europe Eqty Income Ucits

(EEI)
Sector: n/a
976.80p
-13.30p -1.34
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 986.20p 987.00p 976.72p 976.80p 16,738
11/11/2024 990.70p 993.47p 989.13p 990.10p 6,385
08/11/2024 1,002.60p 1,002.60p 985.80p 985.95p 5,373
07/11/2024 991.40p 1,003.00p 997.10p 997.10p 9,768
06/11/2024 991.40p 1,009.00p 989.80p 991.25p 7,467
05/11/2024 1,012.40p 1,013.20p 1,008.00p 1,009.50p 1,021
04/11/2024 1,012.40p 1,014.80p 1,003.00p 1,009.30p 5,688
01/11/2024 1,006.00p 1,012.00p 1,006.20p 1,007.30p 34
31/10/2024 1,006.00p 1,007.20p 1,004.00p 1,007.20p 1,567
30/10/2024 1,014.80p 1,010.00p 1,005.70p 1,005.70p 686
29/10/2024 1,014.80p 1,027.20p 1,010.30p 1,010.30p 19,046
28/10/2024 1,014.00p 1,021.60p 1,013.40p 1,019.60p 1,381
25/10/2024 1,019.00p 1,022.40p 1,015.63p 1,016.10p 2,844
24/10/2024 1,020.80p 1,025.82p 1,018.20p 1,015.30p 2,491
23/10/2024 1,014.80p 1,020.20p 1,015.00p 1,015.30p 137
22/10/2024 1,014.80p 1,019.00p 1,013.80p 1,018.40p 4,773
21/10/2024 1,024.20p 1,029.40p 1,020.80p 1,021.00p 17,843
18/10/2024 1,026.80p 1,026.17p 1,022.80p 1,025.80p 219
17/10/2024 1,026.80p 1,029.20p 1,025.10p 1,025.10p 3,276
16/10/2024 1,029.20p 1,029.20p 1,020.80p 1,026.80p 1,217
15/10/2024 1,023.20p 1,023.20p 1,016.00p 1,020.40p 2,209
14/10/2024 1,023.00p 1,025.60p 1,019.60p 1,025.40p 777
11/10/2024 1,019.40p 1,023.60p 1,015.24p 1,021.20p 1,910
10/10/2024 1,020.20p 1,020.60p 1,015.33p 1,018.80p 1,538
09/10/2024 1,029.00p 1,019.00p 1,012.60p 1,018.10p 312
08/10/2024 1,029.00p 1,017.60p 1,014.40p 1,015.40p 695
07/10/2024 1,029.00p 1,029.00p 1,018.80p 1,025.40p 24,583
04/10/2024 1,020.40p 1,024.60p 1,020.40p 1,021.30p 3,145
03/10/2024 1,023.00p 1,024.32p 1,015.50p 1,015.50p 3,677
02/10/2024 1,033.60p 1,034.77p 1,025.63p 1,026.20p 41
01/10/2024 1,033.60p 1,037.80p 1,026.00p 1,028.80p 1,730
30/09/2024 1,039.00p 1,036.87p 1,030.90p 1,030.90p 206
27/09/2024 1,039.00p 1,050.60p 1,046.00p 1,049.40p 3,768
26/09/2024 1,039.00p 1,041.80p 1,040.20p 1,040.20p 1,376
25/09/2024 1,039.00p 1,041.27p 1,035.10p 1,035.10p 548
24/09/2024 1,039.00p 1,041.72p 1,040.80p 1,040.90p 987
23/09/2024 1,039.00p 1,035.37p 1,030.40p 1,032.90p 192
20/09/2024 1,039.00p 1,036.96p 1,031.20p 1,032.20p 271
19/09/2024 1,039.00p 1,061.60p 1,040.70p 1,040.70p 0
18/09/2024 1,039.00p 1,043.43p 1,039.00p 1,040.70p 1,860
17/09/2024 1,043.20p 1,045.00p 1,040.40p 1,044.80p 1,447
16/09/2024 1,034.20p 1,037.35p 1,034.20p 1,036.10p 1,075
13/09/2024 1,034.60p 1,038.20p 1,034.60p 1,027.70p 4,569
12/09/2024 1,023.20p 1,033.00p 1,024.40p 1,022.80p 26
11/09/2024 1,023.20p 1,023.20p 1,021.40p 1,020.30p 94
10/09/2024 1,034.80p 1,030.20p 1,020.30p 1,020.30p 51
09/09/2024 1,034.80p 1,036.20p 1,033.00p 1,034.50p 151
06/09/2024 1,049.80p 1,036.60p 1,026.30p 1,026.30p 652
05/09/2024 1,049.80p 1,043.40p 1,039.10p 1,039.10p 5,540
04/09/2024 1,049.80p 1,036.60p 1,024.80p 1,031.50p 654
03/09/2024 1,049.80p 1,039.22p 1,035.00p 1,035.00p 2,367
02/09/2024 1,049.80p 1,051.80p 1,041.80p 1,045.10p 317
30/08/2024 1,049.80p 1,052.40p 1,041.80p 1,045.10p 931
29/08/2024 1,042.60p 1,044.80p 1,042.40p 1,043.60p 92
28/08/2024 1,044.60p 1,044.60p 1,041.00p 1,042.80p 154
27/08/2024 1,048.00p 1,048.00p 1,043.00p 1,044.60p 2,264
26/08/2024 1,038.60p 1,040.20p 1,034.90p 1,034.90p 31
23/08/2024 1,038.60p 1,040.20p 1,034.90p 1,034.90p 31
22/08/2024 1,038.60p 1,040.20p 1,034.90p 1,034.90p 31
21/08/2024 1,028.60p 1,038.60p 1,038.30p 1,038.30p 5
20/08/2024 1,028.60p 1,041.00p 1,034.50p 1,034.50p 74
19/08/2024 1,028.60p 1,043.90p 1,035.80p 1,032.50p 4
16/08/2024 1,028.60p 1,033.40p 1,028.22p 1,032.50p 3,600
15/08/2024 1,026.40p 1,032.61p 1,023.02p 1,030.70p 7,665
14/08/2024 1,021.80p 1,023.40p 1,020.20p 1,022.80p 3,953
13/08/2024 1,015.40p 1,015.40p 1,011.40p 1,014.00p 917
12/08/2024 1,013.60p 1,017.80p 1,011.00p 1,012.40p 8,150
09/08/2024 1,002.80p 1,013.40p 1,008.60p 1,010.90p 10
08/08/2024 1,002.80p 1,011.40p 1,008.80p 1,010.70p 23
07/08/2024 1,002.80p 1,016.60p 1,006.65p 1,013.90p 804
06/08/2024 1,002.80p 1,003.60p 990.10p 995.70p 1,313
05/08/2024 999.40p 999.40p 985.33p 995.20p 1,920
02/08/2024 1,018.00p 1,020.60p 1,011.40p 1,014.00p 3,703
01/08/2024 1,037.00p 1,037.00p 1,019.80p 1,023.10p 1,267
31/07/2024 1,038.00p 1,049.20p 1,041.60p 1,041.70p 123
30/07/2024 1,038.00p 1,043.60p 1,037.34p 1,041.00p 21,976
29/07/2024 1,049.40p 1,049.70p 1,037.10p 1,037.10p 2,178
26/07/2024 1,037.40p 1,043.80p 1,037.40p 1,038.70p 960
25/07/2024 1,029.60p 1,038.70p 1,027.60p 1,038.70p 1,673
24/07/2024 1,044.40p 1,041.00p 1,039.50p 1,039.50p 29
23/07/2024 1,044.40p 1,049.60p 1,038.40p 1,041.00p 1,930
22/07/2024 1,044.80p 1,047.60p 1,043.20p 1,047.00p 7,827
19/07/2024 1,041.00p 1,042.60p 1,035.50p 1,035.50p 1,602
18/07/2024 1,042.20p 1,052.37p 1,042.20p 1,046.70p 1,151
17/07/2024 1,022.80p 1,038.60p 1,022.80p 1,038.10p 1,595
16/07/2024 1,031.20p 1,033.40p 1,030.80p 1,032.10p 248
15/07/2024 1,045.60p 1,045.60p 1,036.60p 1,038.50p 322
12/07/2024 1,045.60p 1,046.80p 1,045.60p 1,046.80p 32
11/07/2024 1,034.80p 1,045.00p 1,039.20p 1,045.00p 119
10/07/2024 1,034.80p 1,039.60p 1,034.80p 1,038.30p 8,036
09/07/2024 1,036.40p 1,038.80p 1,028.00p 1,030.10p 2,435
08/07/2024 1,054.00p 1,046.78p 1,039.40p 1,039.40p 789
05/07/2024 1,054.00p 1,055.17p 1,040.63p 1,044.20p 14,929
04/07/2024 1,094.40p 1,096.00p 1,089.40p 1,093.00p 1,637
03/07/2024 1,076.80p 1,088.40p 1,082.60p 1,087.90p 914
02/07/2024 1,076.80p 1,106.41p 1,073.43p 1,075.00p 3,492
01/07/2024 1,089.60p 1,092.60p 1,084.60p 1,086.00p 1,605
28/06/2024 1,070.40p 1,076.80p 1,069.40p 1,071.50p 3,344
27/06/2024 1,089.80p 1,077.00p 1,067.90p 1,067.90p 67
26/06/2024 1,089.80p 1,087.80p 1,070.20p 1,075.30p 68
25/06/2024 1,089.80p 1,091.60p 1,076.40p 1,079.70p 2,617
24/06/2024 1,078.60p 1,089.80p 1,076.20p 1,086.40p 2,381
21/06/2024 1,078.60p 1,078.60p 1,072.20p 1,074.00p 1,030
20/06/2024 1,078.60p 1,083.40p 1,077.00p 1,082.00p 12,652
19/06/2024 1,072.20p 1,075.00p 1,069.79p 1,070.80p 1,735
18/06/2024 1,066.20p 1,072.80p 1,066.20p 1,071.70p 28
17/06/2024 1,063.00p 1,065.60p 1,056.40p 1,060.40p 303
14/06/2024 1,055.80p 1,068.09p 1,049.40p 1,053.00p 5,180
13/06/2024 1,072.00p 1,077.40p 1,066.20p 1,066.20p 1,180
12/06/2024 1,082.20p 1,090.40p 1,081.00p 1,087.80p 3,427
11/06/2024 1,079.80p 1,080.40p 1,074.13p 1,078.10p 1,712
10/06/2024 1,109.20p 1,096.40p 1,091.60p 1,096.20p 796
07/06/2024 1,109.20p 1,111.80p 1,103.74p 1,105.90p 6,996
06/06/2024 1,108.40p 1,115.40p 1,108.40p 1,115.40p 2,368
05/06/2024 1,114.60p 1,114.68p 1,111.00p 1,111.00p 1,872
04/06/2024 1,113.60p 1,121.60p 1,108.00p 1,108.00p 413
03/06/2024 1,120.20p 1,123.20p 1,119.50p 1,119.50p 267
31/05/2024 1,111.80p 1,116.60p 1,116.30p 1,116.30p 11
30/05/2024 1,111.80p 1,108.60p 1,105.00p 1,108.60p 5
29/05/2024 1,111.80p 1,112.60p 1,098.80p 1,098.80p 273
28/05/2024 1,119.60p 1,120.60p 1,111.20p 1,114.60p 14,967
27/05/2024 1,107.00p 1,112.40p 1,107.00p 1,109.80p 1,739
24/05/2024 1,107.00p 1,112.40p 1,107.00p 1,109.80p 1,739
23/05/2024 1,117.40p 1,117.40p 1,107.80p 1,109.70p 625
22/05/2024 1,120.80p 1,120.80p 1,115.29p 1,116.80p 1,598
21/05/2024 1,128.20p 1,128.20p 1,124.51p 1,127.70p 2,948
20/05/2024 1,138.00p 1,139.68p 1,133.80p 1,135.10p 462
17/05/2024 1,138.00p 1,139.01p 1,135.00p 1,135.70p 2,540
16/05/2024 1,140.00p 1,139.40p 1,136.90p 1,136.90p 93
15/05/2024 1,140.00p 1,143.40p 1,137.00p 1,137.90p 1,491
14/05/2024 1,138.40p 1,142.20p 1,138.10p 1,138.10p 225
13/05/2024 1,133.40p 1,134.00p 1,130.80p 1,132.10p 520