Market data

Select a section

Wisdomtree Issuer icav WT Europe Equity Ucits ETF - USD H Acc

(HEDK)
Sector: n/a
$36.42
$-0.04 -0.11
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $36.48 $38.08 $36.12 $36.42 0
30/05/2025 $36.48 $36.48 $36.46 $36.46 90
29/05/2025 $36.47 $36.55 $36.47 $36.55 891
28/05/2025 $36.98 $36.98 $36.59 $36.59 152
27/05/2025 $36.82 $36.99 $36.82 $36.94 1,265
26/05/2025 $36.70 $36.70 $36.23 $36.23 928
23/05/2025 $36.70 $36.70 $36.23 $36.23 928
22/05/2025 $36.70 $36.80 $36.70 $36.79 3,998
21/05/2025 $36.90 $37.05 $36.90 $37.04 88
20/05/2025 $36.85 $37.10 $36.85 $37.00 5,596
19/05/2025 $36.62 $36.82 $36.62 $36.69 4,847
16/05/2025 $36.43 $36.56 $36.43 $36.56 5,566
15/05/2025 $36.31 $38.01 $36.10 $36.42 0
14/05/2025 $36.31 $36.31 $36.27 $36.27 757
13/05/2025 $36.29 $36.29 $36.26 $36.26 75
12/05/2025 $36.19 $36.29 $36.14 $36.14 417
09/05/2025 $35.63 $35.91 $35.63 $35.90 848
08/05/2025 $35.33 $35.68 $35.30 $35.68 1,959
07/05/2025 $35.34 $35.35 $35.03 $35.10 0
06/05/2025 $35.34 $35.34 $34.97 $35.21 4,073
05/05/2025 $35.09 $35.30 $35.17 $35.17 408
02/05/2025 $35.09 $36.69 $33.32 $35.17 0
01/05/2025 $35.09 $35.09 $34.80 $34.96 7,380
30/04/2025 $34.29 $34.49 $34.29 $34.49 7,048
29/04/2025 $34.56 $34.44 $34.40 $34.44 2,590
28/04/2025 $34.56 $34.56 $34.43 $34.43 2,984
25/04/2025 $34.02 $34.48 $34.14 $34.34 0
24/04/2025 $34.02 $34.14 $34.02 $34.14 11,404
23/04/2025 $32.81 $34.08 $34.07 $34.08 390
22/04/2025 $32.81 $33.16 $32.76 $33.16 4,735
21/04/2025 $32.62 $33.09 $33.05 $33.09 184
18/04/2025 $32.62 $33.09 $33.05 $33.09 184
17/04/2025 $32.62 $33.09 $33.01 $33.09 184
16/04/2025 $32.62 $33.10 $32.61 $33.10 287
15/04/2025 $32.96 $33.11 $32.96 $33.10 398
14/04/2025 $32.72 $32.85 $32.65 $32.65 13,720
11/04/2025 $31.87 $32.22 $31.87 $31.95 3,603
10/04/2025 $32.42 $32.42 $32.16 $32.15 420
09/04/2025 $31.31 $31.31 $31.01 $31.01 777
08/04/2025 $31.64 $32.11 $31.64 $31.82 5,162
07/04/2025 $30.92 $31.55 $30.92 $30.96 7,215
04/04/2025 $32.59 $32.60 $32.30 $32.47 3,302
03/04/2025 $34.12 $34.12 $33.87 $33.87 575
02/04/2025 $34.77 $34.92 $34.77 $34.92 324
01/04/2025 $34.52 $35.03 $34.52 $35.03 4,359
31/03/2025 $35.15 $35.15 $34.54 $34.63 21,791
28/03/2025 $35.10 $35.26 $35.10 $35.18 3,290
27/03/2025 $35.96 $35.49 $35.48 $35.47 651
26/03/2025 $35.96 $36.07 $35.74 $35.74 24,661
25/03/2025 $36.17 $36.17 $36.05 $36.08 4,813
24/03/2025 $35.84 $35.90 $35.84 $35.84 1,403
21/03/2025 $35.90 $36.02 $35.85 $36.01 2,070
20/03/2025 $36.02 $36.13 $36.02 $36.13 445
19/03/2025 $36.35 $36.50 $36.35 $36.49 1,367
18/03/2025 $36.51 $36.51 $36.33 $36.39 10,553
17/03/2025 $36.04 $36.11 $36.04 $36.08 1,467
14/03/2025 $35.78 $35.82 $35.78 $35.81 3,433
13/03/2025 $35.37 $35.38 $35.34 $35.33 4,219
12/03/2025 $35.63 $35.63 $35.32 $35.49 1,197
11/03/2025 $35.50 $35.50 $35.13 $35.13 124
10/03/2025 $35.94 $35.94 $35.76 $35.76 331
07/03/2025 $36.18 $36.42 $35.99 $36.42 2,636
06/03/2025 $36.37 $36.57 $36.05 $36.56 707
05/03/2025 $36.00 $36.34 $36.28 $36.28 106
04/03/2025 $36.00 $36.00 $35.50 $35.50 6,268
03/03/2025 $36.00 $36.72 $36.57 $36.64 6,783
28/02/2025 $36.00 $36.06 $36.00 $36.06 415
27/02/2025 $36.00 $36.16 $36.00 $36.11 2,732
26/02/2025 $36.28 $36.51 $36.42 $36.51 4,562
25/02/2025 $36.28 $36.28 $36.03 $36.03 2,609
24/02/2025 $36.02 $36.08 $35.97 $36.08 5,481
21/02/2025 $36.34 $36.34 $36.09 $36.15 882
20/02/2025 $36.10 $36.10 $35.97 $35.97 26
19/02/2025 $36.57 $36.57 $35.96 $35.96 178
18/02/2025 $36.58 $36.58 $36.58 $36.58 904
17/02/2025 $36.35 $36.43 $36.35 $36.43 103
14/02/2025 $36.35 $36.35 $36.24 $36.24 2,336
13/02/2025 $36.13 $36.24 $36.12 $36.24 206
12/02/2025 $35.87 $35.87 $35.64 $35.72 1,750
11/02/2025 $35.42 $35.55 $35.42 $35.54 1,651
10/02/2025 $35.18 $35.45 $35.01 $35.33 0
07/02/2025 $35.18 $35.18 $35.01 $35.01 191
06/02/2025 $35.04 $35.31 $35.04 $34.86 1,235
05/02/2025 $34.54 $34.86 $34.52 $34.86 816
04/02/2025 $34.26 $34.59 $34.26 $34.40 1,300
03/02/2025 $34.37 $34.41 $34.37 $34.40 6,637
31/01/2025 $34.92 $35.02 $34.72 $34.81 0
30/01/2025 $34.92 $34.93 $34.86 $34.93 276
29/01/2025 $34.55 $34.56 $34.54 $34.56 1,025
28/01/2025 $34.47 $34.49 $34.45 $34.48 1,535
27/01/2025 $34.29 $34.46 $33.96 $34.34 0
24/01/2025 $34.29 $34.40 $34.37 $34.40 258
23/01/2025 $34.29 $34.38 $34.28 $34.38 59
22/01/2025 $34.29 $34.29 $34.16 $34.23 1,156
21/01/2025 $33.93 $34.05 $33.93 $34.05 12,285
20/01/2025 $33.82 $34.08 $33.71 $34.01 0
17/01/2025 $33.82 $33.82 $33.81 $33.81 2,986
16/01/2025 $33.61 $33.61 $33.46 $33.15 45
15/01/2025 $33.01 $33.18 $33.01 $33.15 1,060
14/01/2025 $32.97 $32.97 $32.75 $32.74 7,119
13/01/2025 $32.56 $32.74 $32.54 $32.65 9,685
10/01/2025 $33.04 $33.06 $32.73 $32.73 30,505
09/01/2025 $33.09 $33.09 $33.00 $33.00 170
08/01/2025 $32.98 $32.98 $32.78 $32.84 1,219
07/01/2025 $32.75 $33.01 $32.75 $32.96 12,379
06/01/2025 $32.54 $32.80 $32.44 $32.80 25,992
03/01/2025 $32.18 $32.18 $32.13 $32.13 1,331
02/01/2025 $32.16 $32.38 $32.16 $32.38 18,296
01/01/2025 $32.07 $32.34 $31.97 $32.29 0
31/12/2024 $32.07 $32.34 $31.97 $32.29 0
30/12/2024 $32.07 $32.06 $32.04 $32.03 144
27/12/2024 $32.07 $32.45 $32.27 $32.27 650
26/12/2024 $32.07 $32.38 $32.12 $32.12 186
25/12/2024 $32.07 $32.22 $32.01 $32.12 0
24/12/2024 $32.07 $32.22 $32.01 $32.12 0
23/12/2024 $32.07 $32.07 $32.01 $32.01 585
20/12/2024 $32.12 $32.16 $31.68 $32.06 0
19/12/2024 $32.12 $32.12 $32.10 $32.10 328
18/12/2024 $32.59 $32.61 $32.59 $32.61 92
17/12/2024 $32.59 $32.59 $32.54 $32.53 46
16/12/2024 $32.89 $32.89 $32.59 $32.67 0
13/12/2024 $32.89 $32.90 $32.83 $32.83 2,278
12/12/2024 $32.82 $33.07 $32.79 $32.86 0
11/12/2024 $32.82 $32.86 $32.78 $32.85 339
10/12/2024 $32.82 $32.82 $32.71 $32.71 32,583
09/12/2024 $33.00 $33.00 $32.85 $32.85 770
06/12/2024 $32.88 $32.88 $32.81 $32.81 1,132
05/12/2024 $32.64 $32.72 $32.64 $32.72 539
04/12/2024 $32.33 $32.49 $32.33 $32.42 849
03/12/2024 $32.16 $32.20 $32.16 $32.20 2,187

Market data

Select a section