Wisdomtree Issuer icav WT Europe Equity Ucits ETF USD HED

(HEDJ)
Sector: n/a
$24.58
$0.13 0.51
Last updated: 11:15:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $24.26 $24.45 $24.20 $24.27 5,941
21/11/2024 $24.12 $24.27 $24.12 $24.27 664
20/11/2024 $24.38 $24.38 $24.15 $24.24 2,766
19/11/2024 $24.12 $24.22 $24.08 $24.22 470
18/11/2024 $24.49 $24.58 $24.45 $24.45 0
15/11/2024 $24.49 $24.56 $24.47 $24.64 7
14/11/2024 $24.44 $24.64 $24.44 $24.64 512
13/11/2024 $24.10 $24.11 $24.10 $24.11 409
12/11/2024 $24.83 $24.56 $24.30 $24.30 14,272
11/11/2024 $24.83 $24.89 $24.73 $24.73 4,564
08/11/2024 $24.82 $24.60 $24.55 $24.60 1
07/11/2024 $24.82 $24.83 $24.72 $24.72 7,650
06/11/2024 $24.44 $24.51 $24.32 $24.32 6,835
05/11/2024 $24.62 $24.69 $24.62 $24.69 442
04/11/2024 $24.70 $24.76 $24.61 $24.62 1,352
01/11/2024 $24.62 $24.73 $24.40 $24.73 693
31/10/2024 $24.52 $24.63 $24.51 $24.51 2,189
30/10/2024 $25.16 $24.79 $24.68 $24.79 3,179
29/10/2024 $25.16 $25.30 $25.04 $25.06 0
28/10/2024 $25.16 $25.31 $25.16 $25.26 2,800
25/10/2024 $25.12 $25.07 $25.06 $25.07 1,931
24/10/2024 $25.12 $25.13 $25.02 $25.01 3,239
23/10/2024 $25.00 $25.01 $25.00 $25.01 4,043
22/10/2024 $24.96 $25.03 $24.96 $25.03 296
21/10/2024 $25.07 $25.30 $25.02 $25.01 293
18/10/2024 $25.28 $25.28 $25.20 $25.25 5,575
17/10/2024 $24.99 $25.49 $24.74 $25.03 0
16/10/2024 $24.99 $24.99 $24.93 $25.16 4,787
15/10/2024 $25.25 $25.48 $25.09 $25.16 0
14/10/2024 $25.25 $25.37 $25.37 $25.37 1
11/10/2024 $25.04 $25.28 $25.08 $25.25 0
10/10/2024 $25.04 $25.59 $24.74 $25.15 0
09/10/2024 $25.04 $25.25 $25.04 $25.25 236
08/10/2024 $25.07 $25.07 $24.97 $25.03 868
07/10/2024 $25.15 $25.26 $25.01 $25.20 9,840
04/10/2024 $25.00 $25.14 $25.00 $25.12 249
03/10/2024 $24.95 $24.95 $24.89 $24.93 602
02/10/2024 $25.16 $25.19 $25.11 $25.18 2,892
01/10/2024 $25.46 $25.47 $25.06 $25.13 1,484
30/09/2024 $25.75 $25.80 $25.43 $25.43 1,030
27/09/2024 $25.81 $25.98 $25.78 $25.94 6,497
26/09/2024 $25.68 $25.68 $25.65 $25.65 884
25/09/2024 $24.77 $25.15 $24.96 $25.08 0
24/09/2024 $24.77 $25.17 $24.84 $25.09 0
23/09/2024 $24.77 $24.84 $24.74 $24.83 433
20/09/2024 $24.75 $24.75 $24.70 $24.69 11,832
19/09/2024 $25.09 $25.13 $25.09 $25.13 526
18/09/2024 $24.57 $24.74 $24.62 $24.65 0
17/09/2024 $24.57 $24.83 $24.57 $24.74 0
16/09/2024 $24.57 $24.64 $24.57 $24.57 270
13/09/2024 $24.24 $24.68 $24.42 $24.42 0
12/09/2024 $24.24 $24.58 $24.26 $24.26 0
11/09/2024 $24.24 $24.26 $24.23 $24.23 52
10/09/2024 $24.18 $24.23 $24.18 $24.23 746
09/09/2024 $24.47 $24.50 $24.46 $24.48 447
06/09/2024 $24.81 $24.74 $24.15 $24.28 0
05/09/2024 $24.81 $24.81 $24.73 $24.73 571
04/09/2024 $24.86 $24.86 $24.81 $24.84 9,310
03/09/2024 $25.44 $25.53 $25.14 $25.18 0
02/09/2024 $25.44 $25.52 $25.42 $25.44 314
30/08/2024 $25.24 $25.53 $25.39 $25.44 0
29/08/2024 $25.24 $25.43 $25.24 $25.43 6,053
28/08/2024 $25.22 $25.26 $25.21 $25.22 660
27/08/2024 $25.06 $25.22 $25.06 $25.17 2,359
26/08/2024 $25.03 $25.03 $24.99 $24.99 1,955
23/08/2024 $25.03 $25.03 $24.99 $24.99 1,955
22/08/2024 $25.03 $25.03 $24.99 $24.99 1,955
21/08/2024 $24.85 $24.92 $24.82 $24.92 3,008
20/08/2024 $24.86 $24.87 $24.81 $24.81 352
19/08/2024 $24.95 $24.95 $24.72 $24.89 337
16/08/2024 $24.72 $24.72 $24.69 $24.69 166
15/08/2024 $24.17 $24.60 $24.32 $24.60 0
14/08/2024 $24.17 $24.22 $24.17 $24.18 5,518
13/08/2024 $23.97 $24.37 $23.85 $24.03 0
12/08/2024 $23.97 $24.10 $23.93 $23.93 65
09/08/2024 $23.78 $23.97 $23.91 $23.97 1,296
08/08/2024 $23.78 $23.97 $23.78 $23.97 1,727
07/08/2024 $23.69 $23.99 $23.64 $23.99 74
06/08/2024 $23.68 $23.75 $23.41 $23.50 929
05/08/2024 $23.44 $23.52 $23.30 $23.52 592
02/08/2024 $24.29 $24.38 $23.94 $23.94 284
01/08/2024 $24.82 $24.82 $24.54 $24.54 584
31/07/2024 $25.13 $25.32 $25.02 $25.10 0
30/07/2024 $25.13 $25.15 $25.09 $25.09 2,285
29/07/2024 $25.21 $25.29 $24.95 $24.94 1,565
26/07/2024 $24.97 $25.26 $24.97 $25.06 9,049
25/07/2024 $25.18 $25.22 $24.97 $25.06 7,610
24/07/2024 $25.78 $25.57 $25.52 $25.51 3,168
23/07/2024 $25.78 $25.87 $25.74 $25.77 1,319
22/07/2024 $25.44 $25.87 $25.44 $25.83 633
19/07/2024 $25.62 $25.53 $25.38 $25.38 0
18/07/2024 $25.62 $25.68 $25.62 $25.67 50
17/07/2024 $25.60 $25.74 $25.60 $25.66 305
16/07/2024 $26.07 $26.08 $25.56 $25.98 0
15/07/2024 $26.07 $26.17 $25.98 $25.98 621
12/07/2024 $26.01 $26.30 $26.01 $26.27 289
11/07/2024 $25.81 $25.97 $25.83 $25.97 6
10/07/2024 $25.81 $25.82 $25.81 $25.82 76
09/07/2024 $25.75 $25.75 $25.45 $25.45 265
08/07/2024 $25.85 $25.85 $25.76 $25.76 24
05/07/2024 $25.98 $25.98 $25.76 $25.76 384
04/07/2024 $26.30 $26.50 $26.37 $26.47 0
03/07/2024 $26.30 $26.42 $26.14 $26.36 656
02/07/2024 $26.04 $26.11 $26.04 $26.06 585
01/07/2024 $26.19 $26.54 $26.30 $26.30 1
28/06/2024 $26.19 $26.39 $26.04 $26.12 12,621
27/06/2024 $26.20 $26.41 $26.18 $26.18 41
26/06/2024 $26.34 $26.34 $26.26 $26.31 500
25/06/2024 $26.40 $26.41 $26.30 $26.41 78
24/06/2024 $26.51 $26.51 $26.16 $26.50 205
21/06/2024 $26.24 $26.37 $26.23 $26.23 93
20/06/2024 $26.19 $26.40 $26.12 $26.40 455
19/06/2024 $26.19 $26.20 $26.18 $26.17 11,534
18/06/2024 $26.06 $26.25 $26.24 $26.24 0
17/06/2024 $26.06 $26.18 $26.04 $26.13 54
14/06/2024 $25.94 $26.00 $25.94 $26.00 305
13/06/2024 $26.59 $26.59 $26.43 $26.43 45
12/06/2024 $26.88 $26.91 $26.87 $26.91 2,871
11/06/2024 $26.61 $26.86 $26.57 $26.68 2,154
10/06/2024 $26.93 $26.84 $26.81 $26.83 1
07/06/2024 $26.93 $26.95 $26.93 $26.95 75
06/06/2024 $27.03 $27.03 $26.98 $27.01 195
05/06/2024 $26.80 $26.85 $26.80 $26.85 425
04/06/2024 $26.55 $26.78 $26.53 $26.53 690
03/06/2024 $26.78 $27.06 $26.78 $26.80 1,421
31/05/2024 $26.67 $26.71 $26.67 $26.67 901
30/05/2024 $26.50 $26.71 $26.50 $26.70 108
29/05/2024 $26.55 $26.91 $26.55 $26.56 740
28/05/2024 $26.88 $27.19 $26.88 $26.91 175
27/05/2024 $26.92 $26.99 $26.92 $26.99 455