WisdomTree Europe Equity UCITS ETF (HEDJ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:01AM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 27.15 | 27.15 | 27.15 | 27.05 | 27.05 | - |
| 16 May 2024 | 27.14 | 27.17 | 27.14 | 27.10 | 27.10 | 77 |
| 15 May 2024 | 27.23 | 27.25 | 27.23 | 27.26 | 27.26 | 110 |
| 14 May 2024 | 27.12 | 27.12 | 27.12 | 27.15 | 27.15 | 62 |
| 13 May 2024 | 27.04 | 27.05 | 26.96 | 27.03 | 27.03 | 3,283 |
| 10 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 09 May 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 08 May 2024 | 26.78 | 26.81 | 26.74 | 26.76 | 26.76 | 1,310 |
| 07 May 2024 | 26.55 | 26.58 | 26.55 | 26.66 | 26.66 | - |
| 03 May 2024 | 26.22 | 26.22 | 26.22 | 26.23 | 26.23 | 1 |
| 02 May 2024 | 26.13 | 26.15 | 26.10 | 26.10 | 26.10 | 248 |
| 01 May 2024 | 26.09 | 26.09 | 25.86 | 26.04 | 26.04 | 403 |
| 30 Apr 2024 | 26.53 | 26.86 | 26.33 | 26.25 | 26.25 | 8,688 |
| 29 Apr 2024 | 26.86 | 27.03 | 26.86 | 26.85 | 26.85 | 37 |
| 26 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 25 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.43 | 26.43 | 51 |
| 24 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 23 Apr 2024 | 26.55 | 26.65 | 26.55 | 26.72 | 26.72 | 19 |
| 22 Apr 2024 | 26.26 | 26.53 | 26.26 | 26.37 | 26.37 | 10,607 |
| 19 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 18 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 17 Apr 2024 | 26.16 | 26.25 | 26.03 | 26.03 | 26.03 | 67 |
| 16 Apr 2024 | 26.13 | 26.15 | 26.13 | 26.15 | 26.15 | 307 |
| 15 Apr 2024 | 26.47 | 26.65 | 26.44 | 26.44 | 26.44 | 458 |
| 12 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 11 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.47 | 26.47 | 50 |
| 10 Apr 2024 | 26.65 | 26.65 | 26.45 | 26.60 | 26.60 | 4,058 |
| 09 Apr 2024 | 26.70 | 26.70 | 26.53 | 26.58 | 26.58 | 3,008 |
| 08 Apr 2024 | 26.58 | 26.69 | 26.58 | 26.75 | 26.75 | 48 |
| 05 Apr 2024 | 26.61 | 26.61 | 26.56 | 26.61 | 26.61 | 31,670 |
| 04 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 03 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 02 Apr 2024 | 27.08 | 27.43 | 26.86 | 26.86 | 26.86 | 806 |
| 28 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.14 | 27.14 | 662 |
| 27 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.08 | 27.08 | 1,372 |
| 26 Mar 2024 | 27.00 | 27.02 | 26.93 | 27.02 | 27.02 | 4,608 |
| 25 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.98 | 26.98 | - |
| 22 Mar 2024 | 26.86 | 26.94 | 26.86 | 26.91 | 26.91 | 18,113 |
| 21 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.91 | 26.91 | 50 |
| 20 Mar 2024 | 26.67 | 26.69 | 26.57 | 26.69 | 26.69 | 1,230 |
| 19 Mar 2024 | 26.66 | 26.75 | 26.66 | 26.75 | 26.75 | 3,199 |
| 18 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.58 | 26.58 | - |
| 15 Mar 2024 | 26.61 | 26.65 | 26.60 | 26.65 | 26.65 | 570 |
| 14 Mar 2024 | 26.70 | 26.70 | 26.54 | 26.53 | 26.53 | 187 |
| 13 Mar 2024 | 26.67 | 26.68 | 26.67 | 26.62 | 26.62 | 1,875 |
| 12 Mar 2024 | 26.38 | 26.38 | 26.37 | 26.61 | 26.61 | 71 |
| 11 Mar 2024 | 26.26 | 26.28 | 26.26 | 26.28 | 26.28 | 632 |
| 08 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 07 Mar 2024 | 26.19 | 26.47 | 26.19 | 26.48 | 26.48 | 545 |
| 06 Mar 2024 | 26.25 | 26.27 | 26.25 | 26.26 | 26.26 | 263 |
| 05 Mar 2024 | 26.16 | 26.18 | 26.16 | 26.09 | 26.09 | 658 |
| 04 Mar 2024 | 26.17 | 26.22 | 26.16 | 26.17 | 26.17 | 140 |
| 01 Mar 2024 | 26.00 | 26.17 | 26.00 | 26.17 | 26.17 | 539 |
| 29 Feb 2024 | 26.05 | 26.07 | 26.00 | 26.00 | 26.00 | 922 |
| 28 Feb 2024 | 26.00 | 26.06 | 25.98 | 26.02 | 26.02 | 2,080 |
| 27 Feb 2024 | 26.00 | 26.08 | 25.86 | 26.00 | 26.00 | 1,769 |
| 26 Feb 2024 | 26.03 | 26.05 | 26.00 | 25.99 | 25.99 | 18 |
| 23 Feb 2024 | 25.98 | 26.14 | 25.98 | 26.02 | 26.02 | 5,871 |
| 22 Feb 2024 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | 489 |
| 21 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 20 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.48 | 25.48 | 6 |
| 19 Feb 2024 | 25.45 | 25.50 | 25.45 | 25.49 | 25.49 | 539 |
| 16 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 15 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.34 | 25.34 | 1 |
| 14 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.11 | 25.11 | 3 |
| 13 Feb 2024 | 25.17 | 25.28 | 24.98 | 25.06 | 25.06 | 1,962 |
| 12 Feb 2024 | 25.30 | 25.30 | 25.29 | 25.31 | 25.31 | 145 |
| 09 Feb 2024 | 25.14 | 25.22 | 25.10 | 25.18 | 25.18 | 8,037 |
| 08 Feb 2024 | 25.19 | 25.24 | 25.15 | 25.12 | 25.12 | 5,389 |
| 07 Feb 2024 | 24.98 | 24.99 | 24.98 | 24.99 | 24.99 | 3,270 |
| 06 Feb 2024 | 24.86 | 24.91 | 24.86 | 24.93 | 24.93 | 85 |
| 05 Feb 2024 | 24.74 | 24.79 | 24.59 | 24.67 | 24.67 | 263 |
| 02 Feb 2024 | 24.82 | 24.82 | 24.78 | 24.78 | 24.78 | 438 |
| 01 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 31 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 30 Jan 2024 | 24.57 | 24.58 | 24.57 | 24.56 | 24.56 | 1,087 |
| 29 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.34 | 24.34 | 275 |
| 26 Jan 2024 | 24.41 | 24.42 | 24.41 | 24.42 | 24.42 | 167 |
| 25 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.13 | 24.13 | 22 |
| 24 Jan 2024 | 24.13 | 24.16 | 24.13 | 24.12 | 24.12 | 899 |
| 23 Jan 2024 | 23.87 | 23.87 | 23.82 | 23.78 | 23.78 | 149 |
| 22 Jan 2024 | 23.81 | 23.95 | 23.79 | 23.91 | 23.91 | 377 |
| 19 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 18 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 17 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 16 Jan 2024 | 23.67 | 23.75 | 23.67 | 23.72 | 23.72 | 1,800 |
| 15 Jan 2024 | 23.81 | 24.03 | 23.81 | 23.86 | 23.86 | 604 |
| 12 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 11 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.88 | 23.88 | 265 |
| 10 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 09 Jan 2024 | 24.00 | 24.00 | 23.94 | 23.98 | 23.98 | 213 |
| 08 Jan 2024 | 23.92 | 24.12 | 23.92 | 24.04 | 24.04 | 158 |
| 05 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.88 | 23.88 | 300 |
| 05 Jan 2024 | 0.0525 Dividend | |||||
| 04 Jan 2024 | 23.85 | 23.91 | 23.85 | 23.94 | 23.89 | 743 |
| 03 Jan 2024 | 23.89 | 23.94 | 23.88 | 23.88 | 23.82 | 2,286 |
| 02 Jan 2024 | 24.11 | 24.39 | 24.08 | 24.20 | 24.15 | 729 |
| 29 Dec 2023 | 24.23 | 24.23 | 24.23 | 24.26 | 24.21 | 220 |
| 28 Dec 2023 | 24.23 | 24.23 | 24.23 | 24.17 | 24.11 | 379 |
| 27 Dec 2023 | 24.25 | 24.25 | 24.24 | 24.23 | 24.17 | 1,900 |
| *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.