UK markets closed

WisdomTree Dynamic Ccy Hdgd Intl Eq ETF (DDWM)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
34.33-0.24 (-0.69%)
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202434.3634.4034.2634.3334.3318,800
20 Jun 202434.4734.5734.4634.5734.5717,100
18 Jun 202434.2934.3934.2934.3734.3723,300
17 Jun 202434.0934.2733.9834.2734.2713,700
14 Jun 202434.1334.1733.9634.0834.08115,300
13 Jun 202434.5934.5934.3434.4034.4031,800
12 Jun 202434.9634.9734.8134.8734.8733,400
11 Jun 202434.6334.6534.5234.5434.5477,400
10 Jun 202434.8135.0134.8134.9834.98673,500
07 Jun 202435.1935.1934.9334.9834.9815,200
06 Jun 202435.0535.2234.9535.1535.1597,400
05 Jun 202434.9635.1534.9535.1435.149,300
04 Jun 202435.0035.0034.8134.9534.9517,100
03 Jun 202435.2035.2035.0035.1135.1122,700
31 May 202434.9435.0834.9135.0835.0814,700
30 May 202434.8134.8234.6934.7934.7916,300
29 May 202434.5234.5434.4534.5234.5226,300
28 May 202434.9634.9734.7834.8634.8649,500
24 May 202434.7934.8834.7934.8834.8854,400
23 May 202434.9734.9734.5734.6034.6015,200
22 May 202434.8734.9234.7434.8234.8221,400
21 May 202434.9635.1234.9635.0835.0823,900
20 May 202435.2335.2335.1135.1635.1621,800
17 May 202435.1035.1535.0335.1535.1524,800
16 May 202434.9935.1034.9534.9734.9714,400
15 May 202435.1235.1334.9435.1035.1073,900
14 May 202435.0035.0634.9535.0435.0439,400
13 May 202434.8134.9734.8134.8834.8824,200
10 May 202434.9834.9834.8534.8634.8619,400
09 May 202434.6234.7534.6234.7034.7017,500
08 May 202434.4534.6034.4534.5834.5825,700
07 May 202434.5234.5834.4634.5634.5612,900
06 May 202434.1834.4034.1834.3834.3811,900
03 May 202434.1234.1734.0234.0934.098,200
02 May 202433.8534.0033.8533.9333.938,800
01 May 202433.8934.0033.7133.7533.7527,300
30 Apr 202434.0634.0833.8533.8533.859,100
29 Apr 202434.1434.1434.0434.1234.1213,800
26 Apr 202433.8534.0533.8534.0234.0211,000
25 Apr 202433.5433.7333.4233.7133.7112,000
24 Apr 202433.9633.9633.7433.8733.8728,900
23 Apr 202433.8233.9633.8133.9433.9423,200
22 Apr 202433.5633.7933.5433.7433.7417,300
19 Apr 202433.2533.3433.2433.3333.3330,200
18 Apr 202433.1833.3433.1733.2033.2033,100
17 Apr 202433.3133.3433.1333.1533.1521,400
16 Apr 202433.2433.2433.0733.1533.1510,400
15 Apr 202433.9133.9133.4433.4733.478,900
12 Apr 202433.6733.8233.4033.5033.50161,900
11 Apr 202433.9133.9133.5633.8733.8715,400
10 Apr 202433.7433.8933.6933.8133.8113,100
09 Apr 202434.1034.1033.8833.9933.9916,800
08 Apr 202433.9934.0833.9934.0334.0318,300
05 Apr 202433.7333.8833.7333.8633.867,900
04 Apr 202434.1434.2033.7233.8133.8118,100
03 Apr 202433.9634.0733.9234.0234.0247,900
02 Apr 202433.9633.9633.8333.8533.8544,300
01 Apr 202434.2434.2434.1034.1634.1623,300
28 Mar 202434.2534.2534.1634.2034.2018,500
27 Mar 202434.1934.2434.1334.2234.2243,700
26 Mar 202434.1234.1233.9833.9833.9813,300
25 Mar 202433.8633.9633.8533.9033.9010,800
22 Mar 202434.0134.0133.8933.9433.948,300
22 Mar 20240.195 Dividend
21 Mar 202434.1434.1634.1134.1133.929,800
20 Mar 202433.8834.0633.8234.0533.8522,900
19 Mar 202433.7833.8433.7333.8133.6116,600
18 Mar 202433.7333.7333.5833.6233.4269,400
15 Mar 202433.5833.6433.5033.6033.4114,300
14 Mar 202433.5733.6033.3633.4233.2314,000
13 Mar 202433.5733.6133.5733.6033.417,800
12 Mar 202433.4033.5633.4033.5633.3732,200
11 Mar 202433.2233.3033.1733.2933.109,200
08 Mar 202433.5433.5733.4133.4333.2316,100
07 Mar 202433.4033.5433.4033.5033.319,800
06 Mar 202433.4333.4333.3333.3533.1628,400
05 Mar 202433.0833.2033.0533.1132.9211,400
04 Mar 202433.1433.1633.0733.0932.9020,300
01 Mar 202433.1033.1933.0233.1632.9724,300
29 Feb 202433.0733.0832.8533.0032.8131,100
28 Feb 202432.6932.9332.6932.8632.6732,400
27 Feb 202432.9733.0832.9733.0832.8917,700
26 Feb 202433.0933.0932.8832.9332.7429,600
23 Feb 202432.9533.0632.9433.0232.8371,600
22 Feb 202432.9332.9932.8232.9332.7437,800
21 Feb 202432.6432.6732.5632.6532.4623,200
20 Feb 202432.5932.7032.5732.5932.4030,400
16 Feb 202432.4132.5732.3632.4232.23348,700
15 Feb 202432.2032.3932.1932.3932.2057,200
14 Feb 202431.9832.0431.9032.0431.8510,000
13 Feb 202431.8131.9231.6531.7231.5422,700
12 Feb 202432.0332.1832.0332.1231.9445,600
09 Feb 202431.9732.0031.8132.0031.8232,900
08 Feb 202432.0332.0331.8331.9631.7832,900
07 Feb 202432.0132.0831.9632.0231.8415,400
06 Feb 202431.9132.0531.9132.0531.8716,300
05 Feb 202431.9531.9631.7231.8531.6712,600
02 Feb 202432.0932.1432.0032.0531.8715,600
01 Feb 202432.0632.2731.9632.2132.0324,400
31 Jan 202432.3832.3832.0132.0231.8312,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...