Market data

Select a section

Wisdomtree Issuer icav WT Europe Equity Ucits ETF USD HED

(HEDJ)
Sector: n/a
$27.41
$-0.09 -0.31
Last updated: 16:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $27.49 $27.52 $27.41 $27.41 1,673
17/07/2025 $27.31 $27.56 $27.20 $27.50 0
16/07/2025 $27.31 $27.32 $27.20 $27.20 858
15/07/2025 $27.46 $27.46 $27.29 $27.29 141
14/07/2025 $27.62 $27.47 $27.39 $27.39 1
11/07/2025 $27.62 $27.62 $27.43 $27.62 1,504
10/07/2025 $27.81 $27.92 $27.80 $27.92 2,357
09/07/2025 $27.34 $27.85 $27.44 $27.74 0
08/07/2025 $27.34 $27.62 $27.29 $27.46 4,109
07/07/2025 $27.19 $27.35 $27.19 $27.33 6,153
04/07/2025 $27.35 $27.21 $27.16 $27.16 0
03/07/2025 $27.35 $27.71 $27.35 $27.38 2,298
02/07/2025 $27.59 $27.73 $27.66 $27.73 0
01/07/2025 $27.59 $27.60 $27.34 $27.55 926
30/06/2025 $27.67 $28.02 $27.60 $27.64 1,260
27/06/2025 $27.61 $27.67 $27.61 $27.67 4,881
26/06/2025 $27.12 $27.23 $27.09 $27.09 1,603
25/06/2025 $27.55 $27.55 $27.21 $27.23 30,989
24/06/2025 $27.61 $27.63 $27.54 $27.58 25,684
23/06/2025 $27.13 $27.20 $27.07 $27.14 16,667
20/06/2025 $27.25 $27.29 $27.18 $27.18 659
19/06/2025 $27.10 $27.19 $27.00 $27.03 531
18/06/2025 $27.27 $27.39 $27.27 $27.37 630
17/06/2025 $27.39 $27.55 $27.37 $27.49 562
16/06/2025 $27.58 $27.81 $27.68 $27.76 1,194
13/06/2025 $27.58 $27.58 $27.44 $27.53 35,883
12/06/2025 $27.89 $27.91 $27.74 $27.91 1,275
11/06/2025 $28.18 $28.71 $26.94 $28.12 0
10/06/2025 $28.18 $28.26 $28.09 $28.22 0
09/06/2025 $28.18 $28.38 $28.11 $28.22 6,687
06/06/2025 $28.14 $28.24 $28.10 $28.19 831
05/06/2025 $28.04 $28.17 $28.04 $28.16 630
04/06/2025 $27.84 $28.17 $27.90 $28.12 0
03/06/2025 $27.84 $27.90 $27.74 $27.90 2,578
02/06/2025 $28.17 $28.17 $28.00 $28.17 94
30/05/2025 $28.42 $28.19 $27.97 $28.01 0
29/05/2025 $28.42 $29.53 $28.02 $28.08 0
28/05/2025 $28.42 $29.25 $27.43 $28.11 0
27/05/2025 $28.42 $28.42 $28.28 $28.40 57
26/05/2025 $28.27 $28.31 $27.81 $27.85 254
23/05/2025 $28.27 $28.31 $27.81 $27.85 254
22/05/2025 $28.50 $28.49 $27.63 $28.28 0
21/05/2025 $28.50 $28.50 $28.41 $28.48 87
20/05/2025 $28.10 $28.50 $28.31 $28.43 1
19/05/2025 $28.10 $28.33 $28.10 $28.18 252
16/05/2025 $28.03 $28.08 $27.99 $28.08 162
15/05/2025 $27.95 $28.00 $27.91 $28.00 570
14/05/2025 $27.95 $27.95 $27.78 $27.88 75
13/05/2025 $27.83 $27.89 $27.83 $27.88 518
12/05/2025 $27.79 $27.96 $27.77 $27.78 1,024
09/05/2025 $27.48 $27.48 $27.38 $27.38 496
08/05/2025 $27.23 $27.30 $27.20 $27.22 771
07/05/2025 $26.90 $27.11 $26.98 $26.98 0
06/05/2025 $26.90 $27.39 $26.90 $26.95 249
05/05/2025 $26.93 $27.20 $26.93 $27.19 1,156
02/05/2025 $26.93 $27.20 $26.93 $27.19 1,156
01/05/2025 $26.99 $26.99 $26.88 $26.88 42
30/04/2025 $26.50 $26.53 $26.38 $26.53 1,902
29/04/2025 $26.41 $26.47 $26.34 $26.47 1,491
28/04/2025 $26.64 $26.64 $26.46 $26.46 2,270
25/04/2025 $26.03 $26.49 $26.38 $26.41 3
24/04/2025 $26.03 $26.27 $26.01 $26.27 50
23/04/2025 $26.03 $26.13 $26.03 $26.13 778
22/04/2025 $25.18 $25.49 $25.18 $25.49 532
21/04/2025 $25.31 $25.40 $25.31 $25.40 495
18/04/2025 $25.31 $25.40 $25.31 $25.40 495
17/04/2025 $25.31 $25.40 $25.31 $25.40 495
16/04/2025 $25.32 $25.46 $25.32 $25.46 440
15/04/2025 $25.35 $25.46 $25.35 $25.46 17
14/04/2025 $24.70 $25.12 $25.10 $25.10 1
11/04/2025 $24.70 $24.70 $24.31 $24.57 1,366
10/04/2025 $24.94 $24.94 $24.72 $24.72 4,602
09/04/2025 $23.96 $23.96 $23.84 $23.84 4
08/04/2025 $24.11 $24.80 $24.11 $24.46 719
07/04/2025 $23.53 $23.81 $23.18 $23.81 74
04/04/2025 $24.82 $24.98 $24.79 $24.79 3,379
03/04/2025 $26.37 $26.37 $26.03 $26.03 153
02/04/2025 $26.92 $26.85 $26.74 $26.84 91
01/04/2025 $26.92 $26.96 $26.92 $26.92 382
31/03/2025 $26.58 $26.82 $26.58 $26.62 356
28/03/2025 $27.51 $27.33 $27.04 $27.04 1
27/03/2025 $27.51 $27.62 $26.71 $27.30 0
26/03/2025 $27.51 $27.62 $27.42 $27.48 772
25/03/2025 $27.64 $27.89 $27.64 $27.79 9,280
24/03/2025 $27.59 $27.81 $27.53 $27.53 252
21/03/2025 $27.78 $27.74 $27.46 $27.62 0
20/03/2025 $27.78 $27.78 $27.72 $27.74 2,688
19/03/2025 $28.05 $28.05 $27.95 $28.03 230
18/03/2025 $27.35 $27.95 $27.74 $27.95 360
17/03/2025 $27.35 $27.74 $27.51 $27.74 0
14/03/2025 $27.35 $27.54 $27.47 $27.54 39
13/03/2025 $27.35 $27.35 $27.05 $27.17 625
12/03/2025 $27.38 $27.46 $27.28 $27.28 81
11/03/2025 $27.04 $27.42 $27.02 $27.02 581
10/03/2025 $27.61 $27.91 $27.49 $27.49 30
07/03/2025 $27.71 $27.95 $27.71 $27.83 1,243
06/03/2025 $27.99 $28.05 $27.94 $28.05 0
05/03/2025 $27.99 $27.99 $27.85 $27.88 9,755
04/03/2025 $27.41 $27.82 $27.31 $27.31 3,010
03/03/2025 $27.85 $28.26 $27.84 $28.17 4,338
28/02/2025 $28.00 $27.81 $27.54 $27.79 0
27/02/2025 $28.00 $28.00 $27.71 $27.79 16,120
26/02/2025 $28.03 $28.08 $28.03 $28.08 1,536
25/02/2025 $27.87 $27.87 $27.70 $27.70 345
24/02/2025 $28.02 $28.02 $27.72 $27.72 40
21/02/2025 $27.83 $27.85 $27.60 $27.82 0
20/02/2025 $27.83 $27.87 $27.65 $27.65 5,623
19/02/2025 $28.07 $28.07 $27.64 $27.64 794
18/02/2025 $27.77 $28.21 $27.86 $28.17 0
17/02/2025 $27.77 $27.99 $27.83 $27.99 1
14/02/2025 $27.77 $27.97 $27.78 $27.84 0
13/02/2025 $27.77 $27.85 $27.77 $27.85 307
12/02/2025 $27.42 $27.43 $27.42 $27.42 103
11/02/2025 $27.31 $27.32 $27.21 $27.32 11,131
10/02/2025 $27.08 $27.20 $27.03 $27.12 1
07/02/2025 $27.08 $27.08 $26.89 $26.89 143
06/02/2025 $26.80 $27.09 $26.78 $26.59 11,569
05/02/2025 $26.52 $26.59 $26.52 $26.59 111
04/02/2025 $26.48 $26.61 $26.48 $26.39 4,497
03/02/2025 $26.31 $26.39 $26.28 $26.39 10,076
31/01/2025 $26.84 $26.84 $26.69 $26.76 32,638
30/01/2025 $26.81 $26.86 $26.81 $26.86 1,546
29/01/2025 $26.53 $26.56 $26.53 $26.49 5
28/01/2025 $26.45 $26.49 $26.45 $26.49 3,789
27/01/2025 $26.30 $26.39 $26.19 $26.39 22
24/01/2025 $26.41 $26.41 $26.41 $26.41 54
23/01/2025 $26.11 $26.43 $26.36 $26.43 146
22/01/2025 $26.11 $26.43 $26.13 $26.31 0
21/01/2025 $26.11 $26.13 $26.11 $26.13 249
20/01/2025 $25.49 $26.23 $26.05 $26.12 0

Market data

Select a section