UK markets closed

WisdomTree Europe Equity ETF USD Hdg Acc (HEDK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.75-0.35 (-1.06%)
At close: 02:54PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202432.5132.5132.4832.5432.545,047
24 Jul 202433.1733.1932.3333.1033.107,289
23 Jul 202433.4433.4433.4433.4233.4211
22 Jul 202433.4533.4533.4533.4533.45-
19 Jul 202433.2433.3132.9332.9432.94908
18 Jul 202433.4133.4233.4133.3133.3111,700
17 Jul 202433.1733.3433.1733.2633.261,722
16 Jul 202433.5333.6433.3933.4733.4715,317
15 Jul 202433.7033.7533.6333.7233.722,923
12 Jul 202434.0734.0734.0734.0734.07-
11 Jul 202433.6533.6933.6533.6733.671,098
10 Jul 202433.4433.4733.4433.4733.47225
09 Jul 202433.4033.4033.1133.0133.01765
08 Jul 202433.4033.4033.4033.4033.40-
05 Jul 202433.6533.6533.3533.4033.40204
04 Jul 202433.4933.5133.4933.5333.53898
03 Jul 202433.0733.4433.0733.3733.3714,095
02 Jul 202432.9933.0632.9933.0133.018,073
01 Jul 202433.3133.3133.3133.2833.283,109
28 Jun 202433.1033.1033.1033.0633.0640
27 Jun 202433.2933.2933.2533.1833.18245
26 Jun 202433.4933.4933.2733.3233.32469
25 Jun 202433.4433.4433.4433.4433.44-
24 Jun 202433.6233.6233.5833.5633.5610,605
21 Jun 202433.2233.2233.2233.2233.225,000
20 Jun 202433.4133.4133.4133.4133.41-
19 Jun 202433.2233.2433.2233.1233.121,791
18 Jun 202433.2433.2433.2433.2133.21246
17 Jun 202433.0833.0833.0833.0733.072,004
14 Jun 202432.8932.8932.8932.8932.89-
13 Jun 202433.3833.3833.3833.3833.38-
12 Jun 202434.0334.0334.0334.0634.06128
11 Jun 202434.1334.1333.7433.7133.7160
10 Jun 202433.9033.9033.8833.9633.96376
07 Jun 202434.1034.1034.1034.1034.10-
06 Jun 202434.1534.1534.1534.2034.204,847
05 Jun 202433.8033.8833.8033.9833.989,694
04 Jun 202433.6933.6933.6333.5333.5310,677
03 Jun 202433.9634.0533.8933.8733.8714,601
31 May 202433.7633.7633.7633.7433.7477
30 May 202433.7633.7633.7433.8033.80152
29 May 202433.9933.9933.5433.6033.60842
28 May 202434.1834.1833.9734.0434.041,246
24 May 202433.8834.1033.8834.1434.144,299
23 May 202434.0834.0834.0834.0834.08-
22 May 202434.0834.1434.0433.9933.995,638
21 May 202434.1234.1534.1234.1534.154,173
20 May 202434.2934.2934.2934.2934.29-
17 May 202434.2834.2834.2834.2534.252,910
16 May 202434.4034.4834.3134.3134.31379
15 May 202434.4634.4634.4634.5134.51100
14 May 202434.3534.3534.3534.3534.35-
13 May 202434.2534.2534.1934.1634.161,223
10 May 202434.0834.0834.0834.0834.08-
09 May 202433.9233.9233.9233.9133.9157
08 May 202433.8333.8933.8333.8333.836,285
07 May 202433.6733.6733.6733.7433.742,186
03 May 202433.3133.3133.3133.2033.2011,211
02 May 202433.1533.1533.0132.9632.96187
01 May 202432.9432.9432.9432.9432.94-
30 Apr 202433.2033.2033.2033.2033.20-
29 Apr 202434.0034.0434.0033.9733.971,847
26 Apr 202433.9233.9233.9233.9633.96400
25 Apr 202433.4633.4633.4633.4333.431,252
24 Apr 202433.9033.9033.9033.6833.6869
23 Apr 202433.7633.7633.7633.7633.76-
22 Apr 202433.3633.4033.3633.3733.37313
19 Apr 202433.0233.2833.0233.1833.187,713
18 Apr 202433.2333.3133.2333.2833.285,429
17 Apr 202433.1133.1133.1133.1133.11-
16 Apr 202433.0133.0833.0133.0333.03353
15 Apr 202433.7033.7833.7033.5433.541,826
12 Apr 202433.3133.3133.3133.3133.31-
11 Apr 202433.5133.5133.4533.5633.56448
10 Apr 202433.7933.7933.7933.7933.79-
09 Apr 202433.9433.9433.6733.6733.672,286
08 Apr 202433.9333.9333.9333.9333.93-
05 Apr 202433.6733.7533.6733.6933.69322
04 Apr 202434.2134.2134.1334.1834.18264
03 Apr 202434.0334.0334.0334.0334.03-
02 Apr 202434.3534.3534.1033.9433.941,027
28 Mar 202434.3534.3634.3134.3334.331,254
27 Mar 202434.3534.3834.3534.3034.301,660
26 Mar 202434.1334.1734.1334.2134.21964
25 Mar 202434.2134.2134.1034.1434.146,114
22 Mar 202434.1534.1534.0034.1034.102,612
21 Mar 202434.1034.1134.1034.1034.101,329
20 Mar 202433.7933.7933.7933.7933.79-
19 Mar 202433.6033.8133.6033.8233.821,051
18 Mar 202433.7433.7433.6533.6533.652,013
15 Mar 202433.8333.8333.8333.8333.83-
14 Mar 202433.6733.6733.6733.6433.644,669
13 Mar 202433.8133.8333.7833.7533.755,490
12 Mar 202433.3133.7333.3133.7733.772,958
11 Mar 202433.2133.3133.2133.3133.311,222
08 Mar 202433.5833.6633.5633.4833.486,984
07 Mar 202433.2933.5333.2933.5633.56468
06 Mar 202433.1533.2633.1533.2033.2038,993
05 Mar 202433.1533.1533.1333.0333.031,621
04 Mar 202433.1333.1333.1333.1333.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...