Market data

Select a section

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

(HEDK)
Sector: n/a
$32.51
$0.63 1.98
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $32.06 $32.58 $31.88 $32.51 0
18/09/2024 $32.06 $32.03 $31.84 $31.88 0
17/09/2024 $32.06 $32.08 $32.00 $32.00 981
16/09/2024 $31.75 $31.96 $31.73 $31.78 0
13/09/2024 $31.75 $31.87 $31.73 $31.59 480
12/09/2024 $31.47 $31.85 $31.36 $31.59 0
11/09/2024 $31.47 $31.47 $31.36 $31.36 105
10/09/2024 $31.32 $31.38 $31.32 $31.38 348
09/09/2024 $31.66 $31.68 $31.66 $31.68 342
06/09/2024 $31.67 $31.67 $31.43 $31.42 272
05/09/2024 $31.89 $32.17 $31.89 $32.00 249
04/09/2024 $32.23 $32.23 $32.16 $32.15 586
03/09/2024 $32.99 $33.07 $32.50 $32.55 0
02/09/2024 $32.99 $33.01 $32.69 $32.92 0
30/08/2024 $32.99 $32.99 $32.92 $32.92 303
29/08/2024 $32.77 $32.91 $32.77 $32.91 5
28/08/2024 $32.55 $32.63 $32.62 $32.63 284
27/08/2024 $32.55 $32.79 $32.55 $32.55 2,900
26/08/2024 $32.37 $32.46 $32.31 $32.31 2,272
23/08/2024 $32.37 $32.46 $32.31 $32.31 2,272
22/08/2024 $32.37 $32.46 $32.31 $32.31 2,272
21/08/2024 $32.23 $32.37 $32.23 $32.32 1,587
20/08/2024 $32.26 $32.26 $32.10 $32.10 3,293
19/08/2024 $32.23 $32.26 $32.20 $32.20 3,509
16/08/2024 $31.96 $31.96 $31.94 $31.94 41
15/08/2024 $31.88 $31.88 $31.83 $31.83 15,381
14/08/2024 $31.29 $31.29 $31.29 $31.29 826
13/08/2024 $31.09 $31.21 $30.86 $31.10 0
12/08/2024 $31.09 $31.09 $30.96 $30.96 568
09/08/2024 $30.99 $31.13 $30.99 $31.01 5,518
08/08/2024 $30.72 $31.22 $30.34 $31.08 0
07/08/2024 $30.72 $31.20 $30.60 $31.11 0
06/08/2024 $30.72 $30.72 $30.35 $30.46 232
05/08/2024 $30.13 $30.50 $30.13 $30.50 1,088
02/08/2024 $31.63 $31.63 $31.03 $31.02 884
01/08/2024 $32.25 $32.25 $31.83 $31.83 1,862
31/07/2024 $32.41 $32.54 $32.41 $32.54 3,582
30/07/2024 $32.68 $32.68 $32.51 $32.51 5,667
29/07/2024 $32.69 $32.69 $32.36 $32.35 4,946
26/07/2024 $32.52 $32.77 $32.44 $32.54 0
25/07/2024 $32.52 $32.54 $32.48 $32.54 5,047
24/07/2024 $33.17 $33.20 $32.33 $33.10 7,289
23/07/2024 $33.44 $33.44 $33.42 $33.42 11
22/07/2024 $33.25 $33.55 $32.94 $33.45 0
19/07/2024 $33.25 $33.32 $32.93 $32.94 908
18/07/2024 $33.41 $33.42 $33.31 $33.31 11,700
17/07/2024 $33.17 $33.34 $33.17 $33.26 1,722
16/07/2024 $33.54 $33.64 $33.39 $33.47 15,317
15/07/2024 $33.70 $33.75 $33.63 $33.72 2,923
12/07/2024 $33.66 $34.14 $33.68 $34.07 0
11/07/2024 $33.66 $33.70 $33.66 $33.67 1,098
10/07/2024 $33.44 $33.47 $33.44 $33.47 225
09/07/2024 $33.40 $33.40 $33.01 $33.01 765
08/07/2024 $33.65 $33.71 $33.34 $33.40 0
05/07/2024 $33.65 $33.65 $33.36 $33.40 204
04/07/2024 $33.50 $33.54 $33.50 $33.53 898
03/07/2024 $33.07 $33.45 $33.07 $33.37 14,095
02/07/2024 $32.99 $33.07 $32.99 $33.01 8,073
01/07/2024 $33.32 $33.32 $33.28 $33.28 3,109
28/06/2024 $33.10 $33.10 $33.06 $33.06 40
27/06/2024 $33.29 $33.29 $33.18 $33.18 245
26/06/2024 $33.49 $33.49 $33.27 $33.32 469
25/06/2024 $33.62 $33.56 $33.33 $33.44 0
24/06/2024 $33.62 $33.62 $33.56 $33.56 10,605
21/06/2024 $33.23 $33.23 $33.23 $33.22 5,000
20/06/2024 $33.23 $33.47 $33.12 $33.41 0
19/06/2024 $33.23 $33.24 $33.12 $33.12 1,791
18/06/2024 $33.25 $33.25 $33.21 $33.07 246
17/06/2024 $33.08 $33.08 $33.07 $33.07 2,004
14/06/2024 $34.14 $33.46 $32.74 $32.89 0
13/06/2024 $34.14 $34.34 $33.29 $33.38 0
12/06/2024 $34.14 $34.06 $34.03 $34.06 128
11/06/2024 $34.14 $34.14 $33.71 $33.71 60
10/06/2024 $33.90 $33.96 $33.88 $33.96 376
07/06/2024 $34.15 $34.44 $33.85 $34.10 0
06/06/2024 $34.15 $34.20 $34.15 $34.20 4,847
05/06/2024 $33.80 $33.98 $33.80 $33.98 9,694
04/06/2024 $33.69 $33.69 $33.53 $33.53 10,677
03/06/2024 $33.96 $34.05 $33.87 $33.87 14,601
31/05/2024 $33.77 $33.77 $33.75 $33.74 77
30/05/2024 $33.76 $33.80 $33.75 $33.80 152
29/05/2024 $34.00 $34.00 $33.54 $33.60 842
28/05/2024 $34.18 $34.18 $33.97 $34.04 1,246
27/05/2024 $33.88 $34.14 $33.88 $34.14 4,299
24/05/2024 $33.88 $34.14 $33.88 $34.14 4,299
23/05/2024 $34.08 $34.74 $33.78 $34.08 0
22/05/2024 $34.08 $34.14 $34.00 $33.99 5,638
21/05/2024 $34.12 $34.15 $34.12 $34.15 4,173
20/05/2024 $34.28 $34.36 $34.22 $34.29 0
17/05/2024 $34.28 $34.28 $34.25 $34.25 2,910
16/05/2024 $34.40 $34.48 $34.31 $34.31 379
15/05/2024 $34.46 $34.51 $34.46 $34.51 100
14/05/2024 $34.25 $34.39 $34.15 $34.35 0
13/05/2024 $34.25 $34.25 $34.16 $34.16 1,223
10/05/2024 $33.92 $34.17 $33.91 $34.08 0
09/05/2024 $33.92 $33.92 $33.91 $33.91 57
08/05/2024 $33.83 $33.89 $33.83 $33.83 6,285
07/05/2024 $33.67 $33.74 $33.67 $33.74 2,186
06/05/2024 $33.31 $33.31 $33.20 $33.20 11,211
03/05/2024 $33.31 $33.31 $33.20 $33.20 11,211
02/05/2024 $33.15 $33.15 $32.96 $32.96 187
01/05/2024 $34.00 $33.37 $32.72 $32.94 0
30/04/2024 $34.00 $34.06 $33.14 $33.20 0
29/04/2024 $34.00 $34.05 $33.97 $33.97 1,847
26/04/2024 $33.93 $33.96 $33.93 $33.96 400
25/04/2024 $33.46 $33.46 $33.43 $33.43 1,252
24/04/2024 $33.91 $33.91 $33.68 $33.68 69
23/04/2024 $33.36 $33.81 $33.37 $33.76 0
22/04/2024 $33.36 $33.40 $33.36 $33.37 313
19/04/2024 $33.02 $33.29 $33.02 $33.18 7,713
18/04/2024 $33.23 $33.31 $33.23 $33.28 5,429
17/04/2024 $33.02 $33.42 $32.97 $33.11 0
16/04/2024 $33.02 $33.08 $33.02 $33.03 353
15/04/2024 $33.70 $33.79 $33.54 $33.54 1,826
12/04/2024 $33.51 $33.86 $33.19 $33.31 0
11/04/2024 $33.51 $33.56 $33.45 $33.56 448
10/04/2024 $33.67 $33.79 $33.67 $33.79 151
09/04/2024 $33.95 $33.95 $33.67 $33.67 2,286
08/04/2024 $33.67 $33.98 $33.65 $33.93 0
05/04/2024 $33.67 $33.75 $33.67 $34.18 322
04/04/2024 $34.21 $34.21 $34.13 $34.18 264
03/04/2024 $34.35 $34.11 $33.88 $34.03 0
02/04/2024 $34.35 $34.35 $33.95 $33.94 1,027
01/04/2024 $34.35 $34.36 $34.31 $34.33 1,254
29/03/2024 $34.35 $34.36 $34.31 $34.33 1,254
28/03/2024 $34.35 $34.36 $34.31 $34.33 1,254
27/03/2024 $34.35 $34.39 $34.30 $34.30 1,660
26/03/2024 $34.13 $34.21 $34.13 $34.21 964
25/03/2024 $34.21 $34.21 $34.10 $34.14 6,114
22/03/2024 $34.16 $34.16 $34.00 $34.10 2,612
21/03/2024 $34.10 $34.11 $34.10 $34.10 1,329
20/03/2024 $33.60 $33.85 $33.61 $33.79 0

Market data

Select a section