Market data

Select a section

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

(HEDK)
Sector: n/a
$31.78
$0.15 0.47
Last updated: 12:18:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $32.65 $32.65 $32.65 $32.65 400
10/10/2024 $32.61 $32.61 $32.52 $32.51 114
09/10/2024 $32.59 $32.63 $32.55 $32.63 279
08/10/2024 $32.63 $32.58 $32.19 $32.38 0
07/10/2024 $32.63 $32.63 $32.54 $32.58 151
04/10/2024 $32.52 $32.52 $32.46 $32.50 1,861
03/10/2024 $32.30 $32.30 $32.21 $32.21 3,718
02/10/2024 $32.44 $32.52 $32.44 $32.52 589
01/10/2024 $33.00 $33.01 $32.41 $32.49 0
30/09/2024 $33.00 $33.00 $32.87 $32.87 2,523
27/09/2024 $33.24 $33.58 $33.16 $33.54 0
26/09/2024 $33.24 $33.24 $32.98 $33.16 9,137
25/09/2024 $32.04 $32.55 $32.32 $32.44 0
24/09/2024 $32.04 $32.58 $32.13 $32.47 0
23/09/2024 $32.04 $32.22 $31.86 $32.13 0
20/09/2024 $32.04 $32.07 $31.96 $31.96 123
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

Market data

Select a section