Wisdomtree Issuer Icav WT Europe Equity Ucits ETF USD Hed Acc

(HEDS)
Sector: n/a
2,461.75p
-11.75p -0.48
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,466.00p 2,485.00p 2,461.75p 2,461.75p 0
07/11/2024 2,466.00p 2,510.50p 2,446.50p 2,473.50p 0
06/11/2024 2,466.00p 2,466.00p 2,452.25p 2,452.25p 4,400
05/11/2024 2,456.00p 2,454.00p 2,451.50p 2,454.00p 1
04/11/2024 2,456.00p 2,457.00p 2,456.00p 2,468.75p 3,135
01/11/2024 2,496.50p 2,468.75p 2,465.50p 2,459.75p 4
31/10/2024 2,496.50p 2,490.75p 2,408.00p 2,459.75p 0
30/10/2024 2,496.50p 2,469.50p 2,460.25p 2,460.25p 2
29/10/2024 2,496.50p 2,499.50p 2,492.50p 2,492.50p 10
28/10/2024 2,496.50p 2,512.50p 2,506.00p 2,510.00p 83
25/10/2024 2,496.50p 2,500.00p 2,496.50p 2,497.25p 1,551
24/10/2024 2,512.50p 2,523.25p 2,495.00p 2,497.25p 0
23/10/2024 2,512.50p 2,498.50p 2,497.25p 2,497.25p 11
22/10/2024 2,512.50p 2,499.00p 2,476.50p 2,494.00p 0
21/10/2024 2,512.50p 2,501.50p 2,490.75p 2,490.75p 2
18/10/2024 2,512.50p 2,511.50p 2,503.00p 2,488.75p 1
17/10/2024 2,512.50p 2,499.50p 2,488.75p 2,488.75p 5
16/10/2024 2,512.50p 2,487.75p 2,473.25p 2,482.00p 0
15/10/2024 2,512.50p 2,504.00p 2,483.00p 2,483.00p 3
14/10/2024 2,512.50p 2,518.00p 2,512.50p 2,513.50p 358
11/10/2024 2,488.50p 2,501.00p 2,479.25p 2,496.75p 0
10/10/2024 2,488.50p 2,492.75p 2,488.50p 2,492.75p 116
09/10/2024 2,488.50p 2,498.50p 2,473.00p 2,493.25p 0
08/10/2024 2,488.50p 2,475.50p 2,469.50p 2,489.75p 19
07/10/2024 2,488.50p 2,496.00p 2,488.00p 2,489.75p 819
04/10/2024 2,460.50p 2,482.00p 2,477.00p 2,482.00p 1
03/10/2024 2,460.50p 2,462.50p 2,457.00p 2,457.00p 2
02/10/2024 2,460.50p 2,460.50p 2,451.25p 2,451.25p 1
01/10/2024 2,465.50p 2,465.50p 2,447.75p 2,447.75p 3
30/09/2024 2,483.00p 2,483.00p 2,452.75p 2,452.75p 14
27/09/2024 2,471.00p 2,503.25p 2,501.00p 2,503.25p 2
26/09/2024 2,471.00p 2,489.00p 2,471.00p 2,472.75p 4,849
25/09/2024 2,427.50p 2,435.00p 2,412.00p 2,429.25p 0
24/09/2024 2,427.50p 2,428.50p 2,426.25p 2,426.25p 4
23/09/2024 2,427.50p 2,415.50p 2,407.25p 2,407.25p 5
20/09/2024 2,427.50p 2,409.00p 2,407.50p 2,409.00p 1
19/09/2024 2,427.50p 2,457.00p 2,414.75p 2,450.25p 0
18/09/2024 2,427.50p 2,427.50p 2,414.75p 2,414.75p 23
17/09/2024 2,480.50p 2,430.50p 2,425.50p 2,430.50p 1
16/09/2024 2,480.50p 2,413.50p 2,407.25p 2,407.25p 1
13/09/2024 2,480.50p 2,425.50p 2,424.25p 2,416.50p 16
12/09/2024 2,480.50p 2,462.75p 2,406.50p 2,416.50p 0
11/09/2024 2,480.50p 2,438.25p 2,395.50p 2,407.75p 0
10/09/2024 2,480.50p 2,411.00p 2,402.00p 2,402.00p 11
09/09/2024 2,480.50p 2,428.00p 2,423.75p 2,423.75p 1
06/09/2024 2,480.50p 2,424.00p 2,388.75p 2,388.75p 9
05/09/2024 2,480.50p 2,443.00p 2,431.75p 2,431.75p 2
04/09/2024 2,480.50p 2,486.00p 2,433.25p 2,445.00p 0
03/09/2024 2,480.50p 2,520.00p 2,481.25p 2,486.00p 0
02/09/2024 2,480.50p 2,518.00p 2,506.00p 2,504.75p 2
30/08/2024 2,480.50p 2,504.75p 2,495.50p 2,504.75p 2
29/08/2024 2,480.50p 2,501.25p 2,480.50p 2,501.25p 21
28/08/2024 2,463.50p 2,480.00p 2,463.50p 2,471.75p 26
27/08/2024 2,473.50p 2,465.00p 2,460.25p 2,460.25p 21
26/08/2024 2,473.50p 2,473.50p 2,468.25p 2,468.25p 10
23/08/2024 2,473.50p 2,473.50p 2,468.25p 2,468.25p 10
22/08/2024 2,473.50p 2,473.50p 2,468.25p 2,468.25p 10
21/08/2024 2,428.00p 2,520.00p 2,450.00p 2,473.00p 0
20/08/2024 2,428.00p 2,490.75p 2,461.00p 2,481.25p 0
19/08/2024 2,428.00p 2,486.00p 2,481.25p 2,481.25p 1
16/08/2024 2,428.00p 2,477.00p 2,476.75p 2,476.75p 9
15/08/2024 2,428.00p 2,481.00p 2,474.50p 2,474.75p 2
14/08/2024 2,428.00p 2,441.75p 2,411.50p 2,436.25p 0
13/08/2024 2,428.00p 2,428.00p 2,425.25p 2,425.25p 1
12/08/2024 2,438.00p 2,438.00p 2,422.25p 2,422.25p 34
09/08/2024 2,429.50p 2,434.50p 2,429.00p 2,429.00p 5,495
08/08/2024 2,399.00p 2,461.00p 2,397.50p 2,442.25p 0
07/08/2024 2,399.00p 2,451.00p 2,444.50p 2,444.50p 1
06/08/2024 2,481.50p 2,399.00p 2,399.00p 2,399.00p 27
05/08/2024 2,481.50p 2,389.25p 2,376.50p 2,389.25p 4
02/08/2024 2,481.50p 2,484.50p 2,424.25p 2,424.25p 9
01/08/2024 2,517.50p 2,517.50p 2,492.75p 2,492.75p 13
31/07/2024 2,536.00p 2,534.25p 2,531.00p 2,534.25p 4
30/07/2024 2,536.00p 2,536.00p 2,534.75p 2,534.75p 4
29/07/2024 2,523.50p 2,531.50p 2,519.50p 2,519.50p 2
26/07/2024 2,523.50p 2,550.50p 2,522.00p 2,526.25p 0
25/07/2024 2,523.50p 2,526.25p 2,503.50p 2,526.25p 4,870
24/07/2024 2,573.50p 2,573.50p 2,562.00p 2,562.00p 6,063
23/07/2024 2,590.00p 2,592.50p 2,589.25p 2,589.25p 12
22/07/2024 2,578.50p 2,592.50p 2,578.50p 2,590.00p 93
19/07/2024 2,568.50p 2,557.00p 2,549.50p 2,549.50p 31
18/07/2024 2,568.50p 2,573.50p 2,568.50p 2,568.75p 4,848
17/07/2024 2,580.00p 2,557.25p 2,557.00p 2,557.25p 38
16/07/2024 2,580.00p 2,584.50p 2,576.50p 2,584.25p 9
15/07/2024 2,580.00p 2,605.00p 2,594.00p 2,594.50p 3
12/07/2024 2,580.00p 2,627.00p 2,578.00p 2,622.50p 0
11/07/2024 2,580.00p 2,607.00p 2,597.00p 2,607.00p 1
10/07/2024 2,580.00p 2,606.25p 2,580.00p 2,606.25p 34
09/07/2024 2,598.50p 2,598.50p 2,579.00p 2,583.00p 34
08/07/2024 2,624.50p 2,624.50p 2,603.75p 2,603.75p 23
05/07/2024 2,605.50p 2,660.25p 2,595.25p 2,607.50p 0
04/07/2024 2,605.50p 2,627.00p 2,625.50p 2,627.00p 2
03/07/2024 2,605.50p 2,615.25p 2,614.50p 2,615.25p 1
02/07/2024 2,605.50p 2,612.04p 2,604.00p 2,604.00p 5,055
01/07/2024 2,627.50p 2,633.25p 2,627.50p 2,633.25p 616
28/06/2024 2,640.50p 2,635.25p 2,606.00p 2,616.25p 0
27/06/2024 2,640.50p 2,640.50p 2,621.00p 2,621.00p 208
26/06/2024 2,634.50p 2,640.00p 2,635.00p 2,640.00p 208
25/06/2024 2,634.50p 2,638.25p 2,627.50p 2,638.25p 83
24/06/2024 2,617.50p 2,651.50p 2,617.50p 2,643.50p 22
21/06/2024 2,627.50p 2,632.00p 2,624.00p 2,632.00p 38
20/06/2024 2,627.50p 2,640.75p 2,603.25p 2,635.50p 0
19/06/2024 2,627.50p 2,611.00p 2,603.25p 2,603.25p 38
18/06/2024 2,627.50p 2,617.00p 2,606.50p 2,617.00p 4
17/06/2024 2,627.50p 2,606.50p 2,604.50p 2,606.50p 1
14/06/2024 2,627.50p 2,627.50p 2,593.50p 2,593.50p 9
13/06/2024 2,658.00p 2,631.00p 2,620.50p 2,620.50p 9
12/06/2024 2,658.00p 2,658.00p 2,652.50p 2,652.50p 93
11/06/2024 2,672.00p 2,654.00p 2,650.25p 2,650.25p 4
10/06/2024 2,672.00p 2,672.00p 2,655.50p 2,668.25p 97
07/06/2024 2,680.00p 2,682.50p 2,680.75p 2,680.75p 4
06/06/2024 2,680.00p 2,680.00p 2,674.00p 2,675.00p 25
05/06/2024 2,652.00p 2,661.50p 2,652.00p 2,661.50p 4,855
04/06/2024 2,635.00p 2,647.50p 2,622.75p 2,622.75p 4,909
03/06/2024 2,673.50p 2,691.00p 2,648.50p 2,652.75p 9,696
31/05/2024 2,666.50p 2,689.00p 2,639.50p 2,652.50p 0
30/05/2024 2,666.50p 2,683.00p 2,616.25p 2,652.50p 0
29/05/2024 2,666.50p 2,645.00p 2,642.25p 2,642.25p 45
28/05/2024 2,666.50p 2,667.00p 2,663.50p 2,664.00p 59
27/05/2024 2,674.50p 2,681.00p 2,675.58p 2,681.00p 89
24/05/2024 2,674.50p 2,681.00p 2,675.58p 2,681.00p 89
23/05/2024 2,674.50p 2,684.00p 2,681.25p 2,681.25p 1
22/05/2024 2,674.50p 2,674.50p 2,671.00p 2,671.25p 14
21/05/2024 2,686.50p 2,686.50p 2,683.00p 2,685.00p 23
20/05/2024 2,704.50p 2,704.50p 2,698.50p 2,698.50p 21
17/05/2024 2,711.50p 2,708.25p 2,689.25p 2,694.50p 0
16/05/2024 2,711.50p 2,727.00p 2,702.50p 2,707.50p 0
15/05/2024 2,711.50p 2,733.50p 2,724.25p 2,724.25p 3
14/05/2024 2,711.50p 2,730.75p 2,729.50p 2,730.75p 1
13/05/2024 2,711.50p 2,725.25p 2,717.00p 2,725.25p 56
10/05/2024 2,711.50p 2,723.25p 2,721.50p 2,723.25p 1