UK Markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.23-0.07 (-0.29%)
At close: 04:10PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202224.2324.2324.1624.2324.233,008
10 Aug 202224.3424.3424.3424.3024.30747
09 Aug 202224.0724.1024.0724.0224.021,380
08 Aug 202224.2024.4324.2024.3024.308,974
05 Aug 202224.2424.2724.2424.1124.11772
04 Aug 202224.4424.6124.3224.3624.367,098
03 Aug 202224.2024.2024.2024.2024.20-
02 Aug 202224.0124.1723.9924.0024.002,880
01 Aug 202224.2324.3224.0824.1124.119,123
29 Jul 202224.2424.2424.2424.2424.24-
28 Jul 202223.7323.7523.7323.8723.871,955
27 Jul 202223.5823.5823.5823.5823.58-
26 Jul 202223.3323.3323.3323.4123.41297
25 Jul 202223.5223.5223.5223.5223.52-
22 Jul 202223.6023.6023.6023.5723.57544
21 Jul 202223.4823.4823.4823.5023.5063
20 Jul 202223.4223.4923.3523.4423.442,064
19 Jul 202223.2223.2223.2223.5123.51946
18 Jul 202223.0323.0323.0323.0323.03-
15 Jul 202222.9222.9222.9222.9222.92-
14 Jul 202222.3222.3222.3222.4522.45250
13 Jul 202222.7122.7122.7122.7122.71-
12 Jul 202222.7322.7422.7322.9222.921,140
11 Jul 202222.7622.7622.7622.8722.87894
08 Jul 202223.0823.0823.0823.0823.08-
07 Jul 202222.8322.9222.8322.8922.891,856
06 Jul 202222.5122.5122.5122.5022.501,065
05 Jul 202222.1422.1421.9022.0722.072,998
04 Jul 202222.6122.6122.6122.6122.61107
01 Jul 202222.5222.7522.3022.5322.5323,174
30 Jun 202222.5822.5822.5822.5822.58306
29 Jun 202222.8122.8122.7522.8422.841,836
28 Jun 202223.3023.3523.3023.1123.114,877
27 Jun 202223.0723.0723.0723.1823.1855
24 Jun 202222.9922.9922.9723.0623.061,078
23 Jun 202222.5022.5222.5022.4722.474,127
22 Jun 202222.5622.5622.5622.7022.70104
21 Jun 202222.9422.9422.9022.8822.88744
20 Jun 202222.7422.7422.7422.7722.77650
17 Jun 202222.6622.6622.6622.6622.66-
16 Jun 202222.5822.5822.5822.5622.561,355
15 Jun 202223.2523.6123.2523.2623.263,232
14 Jun 202223.0023.3723.0022.9422.941,575
13 Jun 202223.3223.3223.2523.2323.235,949
10 Jun 202223.8624.0323.7723.7623.7634,783
09 Jun 202224.6524.6724.3824.4624.465,466
08 Jun 202224.8724.8724.8724.8624.862,418
07 Jun 202225.0825.0825.0025.0625.06510
06 Jun 202225.2425.5125.2425.2425.243,670
01 Jun 202225.0825.1724.7724.7524.754,766
31 May 202224.9324.9324.9224.9224.92103
30 May 202225.2225.2225.2225.2225.22-
27 May 202224.9924.9924.9924.9924.99-
26 May 202224.6424.6424.6424.6424.64-
25 May 202224.2324.4724.2024.4024.4011,091
24 May 202224.1424.1424.1424.1424.14-
23 May 202224.3024.3024.3024.4224.42740
20 May 202224.0924.0924.0924.0924.09-
19 May 202223.8623.9123.7623.9423.944,782
18 May 202224.6324.6324.4924.3524.351,436
17 May 202224.7124.7324.5524.6824.683,723
16 May 202224.2724.2724.2724.3124.31450
13 May 202224.3224.3224.3224.4224.421,646
12 May 202223.5823.8323.5123.9223.922,186
11 May 202223.8123.8123.8123.9423.94716
10 May 202223.7723.9223.7723.6023.602,510
09 May 202223.4523.5623.1623.3623.369,882
06 May 202223.8523.9223.8523.9123.912,265
05 May 202224.5524.5524.2924.2024.20768
04 May 202224.4124.4124.4124.4124.41-
03 May 202224.6524.6524.1324.5024.5034,335
29 Apr 202224.8324.8424.5924.8124.815,491
28 Apr 202224.4024.4024.4024.5824.58267
27 Apr 202224.3424.3424.3424.3624.361,024
26 Apr 202224.6024.6924.6024.2524.252,942
25 Apr 202224.5024.5024.5024.4724.473,657
22 Apr 202225.1825.1825.0624.9624.96661
21 Apr 202225.1725.5225.1725.4925.492,908
20 Apr 202225.0625.0625.0625.1225.12165
19 Apr 202224.7624.7624.7624.7624.76-
14 Apr 202224.8024.8324.7624.8224.821,275
13 Apr 202224.5324.5824.5324.6024.60609
12 Apr 202224.5824.5824.4224.6524.654,878
11 Apr 202224.6724.6724.6724.6724.67-
08 Apr 202224.7724.7724.7724.8524.85408
07 Apr 202224.5124.5224.5024.5024.503,230
06 Apr 202224.3924.6724.3224.6724.6719,959
05 Apr 202224.9424.9824.9225.0125.01934
04 Apr 202225.0325.2024.9425.1725.179,891
01 Apr 202225.0325.0324.9724.9824.984,633
31 Mar 202224.9124.9124.9124.9124.91-
30 Mar 202225.1725.1725.1725.1425.14413
29 Mar 202225.5625.6725.2125.4225.4252,252
28 Mar 202225.0225.0225.0225.0225.02-
25 Mar 202224.9124.9224.9124.7624.763,294
24 Mar 202224.7524.8124.7524.8224.821,038
23 Mar 202224.9524.9524.9524.8424.84399
22 Mar 202225.1325.1325.1325.1125.1186
21 Mar 202225.0625.0624.9825.0425.04199
18 Mar 202224.8324.9824.8325.0025.00652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...