Market data

Select a section

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

(HEDK)
Sector: n/a
$31.95
$-0.20 -0.62
Last updated: 16:49:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $31.96 $32.09 $31.96 $32.01 407
29/11/2024 $31.54 $31.79 $31.54 $31.78 458
28/11/2024 $31.42 $31.60 $31.42 $31.59 179
27/11/2024 $31.76 $31.76 $31.49 $31.49 1,191
26/11/2024 $31.89 $31.82 $31.49 $31.58 0
25/11/2024 $31.89 $31.89 $31.82 $31.38 143
22/11/2024 $31.29 $31.63 $31.29 $31.38 5,807
21/11/2024 $31.29 $31.38 $31.29 $31.38 110
20/11/2024 $31.22 $31.59 $31.18 $31.26 0
19/11/2024 $31.22 $31.35 $31.22 $31.34 100
18/11/2024 $31.53 $31.57 $31.53 $31.57 380
15/11/2024 $31.62 $31.65 $31.62 $31.82 158
14/11/2024 $31.54 $31.86 $31.54 $31.82 421
13/11/2024 $31.33 $31.33 $31.32 $31.32 1,916
12/11/2024 $31.71 $31.71 $31.42 $31.42 7,323
11/11/2024 $32.14 $32.20 $32.11 $32.11 1,633
08/11/2024 $31.85 $31.85 $31.83 $31.83 4,057
07/11/2024 $32.02 $32.11 $32.02 $32.10 134
06/11/2024 $32.25 $32.25 $31.60 $31.60 439
05/11/2024 $31.88 $31.95 $31.73 $31.93 0
04/11/2024 $31.88 $31.88 $31.82 $31.83 2,681
01/11/2024 $31.69 $32.01 $31.69 $31.98 2,145
31/10/2024 $31.76 $31.76 $31.59 $31.59 91
30/10/2024 $32.03 $32.03 $31.93 $31.93 2,462
29/10/2024 $32.60 $32.60 $32.40 $32.40 7,535
28/10/2024 $32.44 $32.66 $32.44 $32.60 923
25/10/2024 $32.42 $32.42 $32.40 $32.40 225,962
24/10/2024 $32.49 $32.67 $32.32 $32.32 0
23/10/2024 $32.49 $32.42 $32.32 $32.32 109
22/10/2024 $32.49 $32.44 $32.16 $32.37 0
21/10/2024 $32.49 $32.49 $32.36 $32.35 335
18/10/2024 $32.66 $32.68 $32.66 $32.68 31
17/10/2024 $32.35 $33.01 $32.15 $32.38 0
16/10/2024 $32.35 $32.42 $32.26 $32.42 540
15/10/2024 $32.68 $32.71 $32.50 $32.50 1,652
14/10/2024 $32.83 $32.83 $32.80 $32.80 392

Market data

Select a section