UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.31-0.49 (-1.44%)
At close: 03:09PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
01 Mar 202433.0833.1033.0833.1133.114,408
29 Feb 202432.9532.9532.9032.9732.972,395
28 Feb 202432.9532.9532.9532.9532.95-
27 Feb 202432.9632.9632.9632.9732.9730
26 Feb 202432.9632.9632.9632.9232.92391
23 Feb 202432.9332.9332.9332.9332.93-
22 Feb 202432.8632.8632.8632.8632.86-
21 Feb 202432.3732.3732.3732.3732.37-
20 Feb 202432.2432.2432.2432.2432.24-
19 Feb 202432.1732.1732.1732.2732.27-
16 Feb 202432.4432.4432.4432.2832.28-
15 Feb 202432.1332.1332.1332.0832.08908
14 Feb 202431.8431.8431.6931.7931.791,463
13 Feb 202431.7231.7231.7231.7231.72-
12 Feb 202432.0632.0632.0632.0632.06-
09 Feb 202431.9131.9131.9131.8931.89540
08 Feb 202431.9231.9231.9231.8431.842,087
07 Feb 202431.6231.6231.6231.5831.58500
06 Feb 202431.4431.4431.4431.6031.60200
05 Feb 202431.3331.3731.1931.2531.257,158
02 Feb 202431.4231.4231.3131.3531.358,013
01 Feb 202431.0531.0531.0531.0631.06357
31 Jan 202430.9930.9930.9931.1431.14904
30 Jan 202431.1331.1331.0331.1531.157,891
29 Jan 202430.6730.6730.6730.8230.82457
26 Jan 202430.7630.9230.7630.9230.92976
25 Jan 202430.5830.5830.5830.5630.56190
24 Jan 202430.5030.5230.5030.6330.637,231
23 Jan 202430.2430.2430.1530.1430.1431,731
22 Jan 202430.2030.2030.2030.2030.20230
19 Jan 202429.8830.2329.8829.9229.924,947
18 Jan 202430.0130.0130.0130.0130.01-
17 Jan 202429.7529.7529.7529.8329.83527
16 Jan 202429.9430.0629.9430.1230.12343
15 Jan 202430.1730.1730.1730.1730.17-
12 Jan 202430.4130.4130.4130.4130.41-
11 Jan 202430.5530.5530.5530.2330.23117
10 Jan 202430.3630.3630.3630.3930.39200
09 Jan 202430.3430.4130.3030.3930.398,566
08 Jan 202430.4630.4630.4630.4630.46-
05 Jan 202430.2630.2630.2630.2630.26-
04 Jan 202430.2330.2330.1730.3430.342,737
03 Jan 202430.1830.1830.0930.1430.1410,718
02 Jan 202430.6130.6130.6130.6130.61-
29 Dec 202330.6430.6430.6430.6430.64-
28 Dec 202330.6730.6730.6730.5630.564,183
27 Dec 202330.4630.5930.4630.5930.591,288
22 Dec 202330.5530.5530.5530.5530.55-
21 Dec 202330.5330.5530.4730.5430.54291
20 Dec 202330.5630.5630.5630.6230.62143
19 Dec 202330.6030.6530.5330.5730.575,050
18 Dec 202330.4730.4730.4730.4730.47-
15 Dec 202330.6830.6830.6830.7030.7045
14 Dec 202330.5630.5630.5630.5630.56-
13 Dec 202330.3530.3530.3530.3530.35-
12 Dec 202330.4130.4130.4130.4130.41-
11 Dec 202330.3130.3130.3130.4330.43686
08 Dec 202330.4130.4230.3230.4130.413,183
07 Dec 202330.2630.2630.0630.0830.081,466
06 Dec 202330.0730.2730.0730.2230.224,032
05 Dec 202329.9329.9329.8829.9029.90314
04 Dec 202329.8229.8529.7129.7329.7328,072
01 Dec 202329.6329.6329.6329.6729.67252
30 Nov 202329.5829.5829.5829.5829.58-
29 Nov 202329.4229.4529.4229.4829.4875
28 Nov 202329.0629.1329.0629.1529.1577
27 Nov 202329.2329.2329.2329.2529.253
24 Nov 202329.2429.2529.2429.2929.2975
23 Nov 202329.1729.2129.1729.2129.2175
22 Nov 202329.1629.2229.0729.1429.1416,190
21 Nov 202329.0229.0229.0028.9828.98202
20 Nov 202328.9728.9728.9729.0229.0261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...