UK markets closed
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.19 +0.07 (+0.09%) GOLD FUTURES
2,343.30 +0.30 (+0.01%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,068.45 +1,257.65 (+2.58%)
WisdomTree Europe Equity Income ETF (EEI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:01PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,133.40 | 1,134.00 | 1,130.80 | 1,132.10 | 1,132.10 | 520 |
| 10 May 2024 | 1,130.60 | 1,132.21 | 1,126.60 | 1,128.10 | 1,128.10 | 532 |
| 09 May 2024 | 1,115.80 | 1,121.40 | 1,111.40 | 1,121.00 | 1,121.00 | 3,644 |
| 08 May 2024 | 1,109.80 | 1,114.40 | 1,104.00 | 1,112.70 | 1,112.70 | 4,926 |
| 07 May 2024 | 1,109.80 | 1,114.60 | 1,103.20 | 1,112.50 | 1,112.50 | 3,214 |
| 03 May 2024 | 1,089.20 | 1,100.40 | 1,085.60 | 1,093.80 | 1,093.80 | 1,419 |
| 02 May 2024 | 1,091.00 | 1,094.40 | 1,085.40 | 1,087.40 | 1,087.40 | 6,438 |
| 01 May 2024 | 1,088.20 | 1,091.20 | 1,087.40 | 1,081.70 | 1,081.70 | 590 |
| 30 Apr 2024 | 1,101.40 | 1,101.40 | 1,090.40 | 1,084.70 | 1,084.70 | 29 |
| 29 Apr 2024 | 1,102.40 | 1,103.40 | 1,098.80 | 1,100.70 | 1,100.70 | 791 |
| 26 Apr 2024 | 1,101.00 | 1,101.20 | 1,098.00 | 1,098.30 | 1,098.30 | 37 |
| 25 Apr 2024 | 1,098.60 | 1,100.40 | 1,084.00 | 1,087.70 | 1,087.70 | 135 |
| 24 Apr 2024 | 1,104.60 | 1,104.60 | 1,095.00 | 1,095.50 | 1,095.50 | 1,074 |
| 23 Apr 2024 | 1,104.00 | 1,104.00 | 1,103.20 | 1,103.60 | 1,103.60 | 32 |
| 22 Apr 2024 | 1,090.40 | 1,102.00 | 1,090.40 | 1,099.70 | 1,099.70 | 492 |
| 19 Apr 2024 | 1,073.80 | 1,087.00 | 1,073.80 | 1,084.20 | 1,084.20 | 1,779 |
| 18 Apr 2024 | 1,080.20 | 1,080.74 | 1,076.60 | 1,080.90 | 1,080.90 | 966 |
| 17 Apr 2024 | 1,078.16 | 1,078.16 | 1,074.80 | 1,073.80 | 1,073.80 | 613 |
| 16 Apr 2024 | 1,070.20 | 1,070.20 | 1,062.00 | 1,066.40 | 1,066.40 | 381 |
| 15 Apr 2024 | 1,088.00 | 1,093.57 | 1,088.00 | 1,088.00 | 1,088.00 | 2,787 |
| 12 Apr 2024 | 1,095.00 | 1,100.40 | 1,085.80 | 1,086.80 | 1,086.80 | 612 |
| 11 Apr 2024 | 1,086.00 | 1,092.94 | 1,086.00 | 1,083.60 | 1,083.60 | 1,251 |
| 10 Apr 2024 | 1,101.34 | 1,101.54 | 1,078.60 | 1,089.00 | 1,089.00 | 6,026 |
| 09 Apr 2024 | 1,097.80 | 1,102.60 | 1,094.40 | 1,092.10 | 1,092.10 | 1,344 |
| 08 Apr 2024 | 1,097.40 | 1,102.60 | 1,097.40 | 1,101.40 | 1,101.40 | 6,278 |
| 05 Apr 2024 | 1,093.80 | 1,093.80 | 1,085.83 | 1,087.90 | 1,087.90 | 28 |
| 04 Apr 2024 | 1,095.60 | 1,107.40 | 1,095.60 | 1,104.20 | 1,104.20 | 2,853 |
| 03 Apr 2024 | 1,089.00 | 1,095.40 | 1,089.00 | 1,094.50 | 1,094.50 | 415 |
| 02 Apr 2024 | 1,102.40 | 1,102.40 | 1,088.20 | 1,087.30 | 1,087.30 | 8,756 |
| 28 Mar 2024 | 1,088.14 | 1,090.60 | 1,087.00 | 1,087.50 | 1,087.50 | 1,815 |
| 27 Mar 2024 | 1,086.20 | 1,092.40 | 1,086.20 | 1,086.40 | 1,086.40 | 822 |
| 26 Mar 2024 | 1,083.46 | 1,086.60 | 1,083.40 | 1,082.70 | 1,082.70 | 4,269 |
| 25 Mar 2024 | 1,077.20 | 1,080.00 | 1,077.20 | 1,080.80 | 1,080.80 | 1,511 |
| 22 Mar 2024 | 1,078.20 | 1,080.20 | 1,076.20 | 1,077.60 | 1,077.60 | 2,065 |
| 21 Mar 2024 | 1,074.60 | 1,079.60 | 1,072.00 | 1,075.40 | 1,075.40 | 186 |
| 20 Mar 2024 | 1,064.60 | 1,068.80 | 1,064.60 | 1,066.70 | 1,066.70 | 997 |
| 19 Mar 2024 | 1,064.80 | 1,066.80 | 1,057.40 | 1,066.00 | 1,066.00 | 1,864 |
| 18 Mar 2024 | 1,066.20 | 1,068.60 | 1,057.80 | 1,059.30 | 1,059.30 | 2,494 |
| 15 Mar 2024 | 1,061.60 | 1,064.20 | 1,061.20 | 1,061.30 | 1,061.30 | 13,748 |
| 14 Mar 2024 | 1,060.00 | 1,060.00 | 1,055.20 | 1,053.40 | 1,053.40 | 571 |
| 13 Mar 2024 | 1,062.00 | 1,062.00 | 1,059.20 | 1,059.50 | 1,059.50 | 9 |
| 12 Mar 2024 | 1,052.20 | 1,060.40 | 1,051.40 | 1,057.50 | 1,057.50 | 2,754 |
| 11 Mar 2024 | 1,049.60 | 1,049.60 | 1,044.00 | 1,048.80 | 1,048.80 | 131 |
| 08 Mar 2024 | 1,051.40 | 1,053.20 | 1,050.00 | 1,048.40 | 1,048.40 | 2,757 |
| 07 Mar 2024 | 1,046.80 | 1,056.60 | 1,046.80 | 1,051.90 | 1,051.90 | 8,112 |
| 06 Mar 2024 | 1,046.80 | 1,053.20 | 1,046.40 | 1,048.10 | 1,048.10 | 2,025 |
| 05 Mar 2024 | 1,039.40 | 1,045.40 | 1,039.40 | 1,044.20 | 1,044.20 | 227 |
| 04 Mar 2024 | 1,047.00 | 1,047.00 | 1,042.00 | 1,042.00 | 1,042.00 | 3,034 |
| 01 Mar 2024 | 1,049.40 | 1,050.00 | 1,045.20 | 1,047.00 | 1,047.00 | 964 |
| 29 Feb 2024 | 1,045.40 | 1,050.80 | 1,045.40 | 1,046.30 | 1,046.30 | 170 |
| 28 Feb 2024 | 1,045.00 | 1,045.00 | 1,041.60 | 1,043.50 | 1,043.50 | 1,045 |
| 27 Feb 2024 | 1,041.20 | 1,044.40 | 1,041.20 | 1,043.00 | 1,043.00 | 136 |
| 26 Feb 2024 | 1,039.60 | 1,041.00 | 1,036.23 | 1,038.00 | 1,038.00 | 181 |
| 23 Feb 2024 | 1,041.20 | 1,042.77 | 1,039.60 | 1,041.70 | 1,041.70 | 8,312 |
| 22 Feb 2024 | 1,046.40 | 1,048.36 | 1,046.00 | 1,041.60 | 1,041.60 | 2,944 |
| 21 Feb 2024 | 1,034.00 | 1,038.40 | 1,034.00 | 1,035.90 | 1,035.90 | 523 |
| 20 Feb 2024 | 1,028.40 | 1,034.57 | 1,028.40 | 1,032.00 | 1,032.00 | 86 |
| 19 Feb 2024 | 1,035.60 | 1,035.60 | 1,032.60 | 1,034.50 | 1,034.50 | 57 |
| 16 Feb 2024 | 1,034.80 | 1,038.00 | 1,034.80 | 1,033.60 | 1,033.60 | 1,182 |
| 15 Feb 2024 | 1,027.80 | 1,031.60 | 1,027.80 | 1,029.20 | 1,029.20 | 257 |
| 14 Feb 2024 | 1,021.00 | 1,021.00 | 1,021.00 | 1,020.30 | 1,020.30 | 89 |
| 13 Feb 2024 | 1,023.60 | 1,023.60 | 1,012.56 | 1,013.30 | 1,013.30 | 957 |
| 12 Feb 2024 | 1,018.80 | 1,024.80 | 1,015.80 | 1,021.90 | 1,021.90 | 1,543 |
| 09 Feb 2024 | 1,015.40 | 1,015.40 | 1,015.40 | 1,014.10 | 1,014.10 | 161 |
| 08 Feb 2024 | 1,024.77 | 1,024.80 | 1,024.77 | 1,018.20 | 1,018.20 | 161 |
| 07 Feb 2024 | 1,027.00 | 1,027.00 | 1,017.40 | 1,016.50 | 1,016.50 | 166 |
| 06 Feb 2024 | 1,026.20 | 1,027.80 | 1,026.20 | 1,027.50 | 1,027.50 | 147 |
| 05 Feb 2024 | 1,028.80 | 1,028.80 | 1,021.80 | 1,022.30 | 1,022.30 | 87 |
| 02 Feb 2024 | 1,031.60 | 1,031.60 | 1,026.63 | 1,027.20 | 1,027.20 | 337 |
| 01 Feb 2024 | 1,034.00 | 1,034.00 | 1,025.80 | 1,026.20 | 1,026.20 | 154 |
| 31 Jan 2024 | 1,041.20 | 1,041.20 | 1,033.00 | 1,035.30 | 1,035.30 | 3,246 |
| 30 Jan 2024 | 1,031.00 | 1,038.40 | 1,031.00 | 1,036.20 | 1,036.20 | 3,829 |
| 29 Jan 2024 | 1,025.40 | 1,028.60 | 1,025.40 | 1,028.40 | 1,028.40 | 648 |
| 26 Jan 2024 | 1,033.00 | 1,033.60 | 1,033.00 | 1,033.00 | 1,033.00 | 794 |
| 25 Jan 2024 | 1,023.60 | 1,026.20 | 1,023.60 | 1,025.00 | 1,025.00 | 1,790 |
| 24 Jan 2024 | 1,028.00 | 1,030.40 | 1,027.20 | 1,028.00 | 1,028.00 | 2,055 |
| 23 Jan 2024 | 1,025.60 | 1,025.60 | 1,024.20 | 1,021.20 | 1,021.20 | 2,191 |
| 22 Jan 2024 | 1,025.20 | 1,025.20 | 1,022.64 | 1,023.20 | 1,023.20 | 6,104 |
| 19 Jan 2024 | 1,026.40 | 1,026.40 | 1,023.00 | 1,020.30 | 1,020.30 | 695 |
| 18 Jan 2024 | 1,025.80 | 1,025.80 | 1,021.40 | 1,019.50 | 1,019.50 | 309 |
| 17 Jan 2024 | 1,021.40 | 1,021.40 | 1,015.00 | 1,018.30 | 1,018.30 | 5,957 |
| 16 Jan 2024 | 1,033.80 | 1,036.80 | 1,033.40 | 1,035.70 | 1,035.70 | 85 |
| 15 Jan 2024 | 1,042.40 | 1,043.00 | 1,039.80 | 1,040.80 | 1,040.80 | 115 |
| 12 Jan 2024 | 1,043.00 | 1,049.40 | 1,043.00 | 1,044.30 | 1,044.30 | 2,537 |
| 11 Jan 2024 | 1,051.20 | 1,051.43 | 1,039.80 | 1,040.70 | 1,040.70 | 2,768 |
| 10 Jan 2024 | 1,052.60 | 1,052.60 | 1,052.60 | 1,050.80 | 1,050.80 | 13 |
| 09 Jan 2024 | 1,055.60 | 1,055.60 | 1,053.20 | 1,054.30 | 1,054.30 | 51 |
| 08 Jan 2024 | 1,060.20 | 1,060.20 | 1,060.20 | 1,057.90 | 1,057.90 | 928 |
| 05 Jan 2024 | 1,059.00 | 1,062.60 | 1,059.00 | 1,060.00 | 1,060.00 | 11 |
| 04 Jan 2024 | 1,058.20 | 1,063.20 | 1,058.20 | 1,063.80 | 1,063.80 | 1,444 |
| 03 Jan 2024 | 1,085.00 | 1,085.00 | 1,067.20 | 1,067.40 | 1,067.40 | 7,938 |
| 02 Jan 2024 | 1,082.60 | 1,086.20 | 1,079.20 | 1,081.10 | 1,081.10 | 7,982 |
| 29 Dec 2023 | 1,078.40 | 1,081.60 | 1,077.60 | 1,078.10 | 1,078.10 | 2,033 |
| 28 Dec 2023 | 1,085.20 | 1,085.20 | 1,083.80 | 1,076.00 | 1,076.00 | 607 |
| 27 Dec 2023 | 1,073.80 | 1,085.00 | 1,073.80 | 1,080.20 | 1,080.20 | 177 |
| 22 Dec 2023 | 1,078.00 | 1,078.20 | 1,075.00 | 1,076.40 | 1,076.40 | 5 |
| 21 Dec 2023 | 1,070.60 | 1,074.40 | 1,070.60 | 1,073.60 | 1,073.60 | 1,712 |
| 20 Dec 2023 | 1,084.00 | 1,084.00 | 1,067.60 | 1,073.60 | 1,073.60 | 10,336 |
| 19 Dec 2023 | 1,067.80 | 1,071.00 | 1,067.80 | 1,068.80 | 1,068.80 | 673 |
| 18 Dec 2023 | 1,068.40 | 1,076.60 | 1,068.40 | 1,072.00 | 1,072.00 | 1,359 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.