Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Europe Eqty Dynamic Currency Hedged (NY: DDEZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2019 28.23 28.23 28.23 0 -0.13(-0.47%)
Mar 27, 2019 28.36 28.36 28.36 28.36 9 +0.16(+0.58%)
Mar 26, 2019 28.19 28.19 28.19 28.19 15 +0.11(+0.38%)
Mar 25, 2019 28.09 28.09 28.09 28.09 66 -0.04(-0.14%)
Mar 22, 2019 28.13 28.13 28.13 28.13 100 -0.67(-2.34%)
Mar 21, 2019 28.80 28.80 28.80 28.80 25 -0.01(-0.03%)
Mar 20, 2019 28.75 28.89 28.75 28.81 536 -0.10(-0.35%)
Mar 19, 2019 28.99 28.99 28.91 28.91 102 +0.07(+0.23%)
Mar 18, 2019 28.84 28.84 28.84 28.84 45 +0.18(+0.63%)
Mar 15, 2019 28.61 28.66 28.61 28.66 400 +0.27(+0.94%)
Mar 14, 2019 28.39 28.39 28.39 28.39 5 +0.17(+0.59%)
Mar 13, 2019 28.21 28.23 28.21 28.23 100 +0.17(+0.62%)
Mar 12, 2019 28.06 28.06 28.06 28.06 0 -0.04(-0.15%)
Mar 11, 2019 28.10 28.10 28.10 28.10 7 +0.18(+0.66%)
Mar 08, 2019 27.88 27.91 27.84 27.91 600 -0.05(-0.19%)
Mar 07, 2019 27.96 27.96 27.96 27.96 9 -0.32(-1.12%)
Mar 06, 2019 28.28 28.28 28.28 28.28 14 -0.06(-0.22%)
Mar 05, 2019 28.34 28.34 28.34 28.34 0 +0.07(+0.26%)
Mar 04, 2019 28.27 28.27 28.27 28.27 0 -0.09(-0.33%)
Mar 01, 2019 28.36 28.36 28.36 28.36 0 +0.26(+0.93%)
Feb 28, 2019 28.00 28.11 28.00 28.10 552 +0.15(+0.55%)
Feb 27, 2019 27.95 27.95 27.95 27.95 0 -0.04(-0.15%)
Feb 26, 2019 27.99 27.99 27.99 27.99 0 +0.15(+0.53%)
Feb 25, 2019 27.84 27.84 27.84 27.84 0 +0.05(+0.18%)
Feb 22, 2019 27.79 27.79 27.79 27.79 0 +0.05(+0.20%)
Feb 21, 2019 27.74 27.74 27.74 27.74 0 -0.11(-0.39%)
Feb 20, 2019 27.84 27.84 27.84 27.84 50 +0.15(+0.53%)
Feb 19, 2019 27.64 27.70 27.64 27.70 301 +0.11(+0.39%)
Feb 15, 2019 27.59 27.59 27.59 27.59 100 +0.40(+1.46%)
Feb 14, 2019 27.19 27.19 27.19 27.19 140 -0.09(-0.34%)
Feb 13, 2019 27.29 27.29 27.29 27.29 10 +0.05(+0.17%)
Feb 12, 2019 27.24 27.24 27.24 27.24 0 +0.27(+1.01%)
Feb 11, 2019 26.97 26.97 26.97 26.97 3 +0.05(+0.17%)
Feb 08, 2019 26.79 26.92 26.79 26.92 400 -0.15(-0.54%)
Feb 07, 2019 27.09 27.10 27.07 27.07 2,630 -0.48(-1.76%)
Feb 06, 2019 27.59 27.59 27.55 27.55 106 -0.02(-0.05%)
Feb 05, 2019 27.51 27.57 27.51 27.57 630 +0.29(+1.06%)
Feb 04, 2019 27.28 27.28 27.28 27.28 0 +0.06(+0.21%)
Feb 01, 2019 27.22 27.22 27.22 27.22 0 -0.03(-0.10%)
Jan 31, 2019 27.28 27.28 27.25 27.25 134 -0.09(-0.33%)
Jan 30, 2019 27.34 27.34 27.34 27.34 1 +0.18(+0.66%)
Jan 29, 2019 27.16 27.16 27.16 27.16 49 +0.05(+0.20%)
Jan 28, 2019 26.88 27.10 26.88 27.10 998 -0.08(-0.30%)
Jan 25, 2019 27.18 27.18 27.18 27.18 0 +0.23(+0.86%)
Jan 24, 2019 26.95 26.95 26.95 26.95 2 +0.11(+0.43%)
Jan 23, 2019 26.84 26.84 26.84 26.84 0 +0.20(+0.75%)
Jan 22, 2019 26.64 26.64 26.64 26.64 25 -0.33(-1.23%)
Jan 18, 2019 26.93 26.97 26.93 26.97 100 +0.39(+1.47%)
Jan 17, 2019 26.52 26.58 26.52 26.58 101 +0.05(+0.20%)
Jan 16, 2019 26.48 26.53 26.48 26.53 1,197 +0.10(+0.37%)
Jan 15, 2019 26.41 26.46 26.41 26.43 563 +0.06(+0.23%)
Jan 14, 2019 26.37 26.37 26.37 26.37 83 -0.08(-0.31%)
Jan 11, 2019 26.40 26.45 26.40 26.45 400 -0.16(-0.59%)
Jan 10, 2019 26.45 26.61 26.45 26.61 475 +0.14(+0.54%)
Jan 09, 2019 26.46 26.47 26.43 26.47 1,046 +0.12(+0.46%)
Jan 08, 2019 26.30 26.34 26.20 26.34 5,489 +0.16(+0.63%)
Jan 07, 2019 26.08 26.18 26.08 26.18 287 +0.03(+0.12%)
Jan 04, 2019 26.05 26.15 26.05 26.15 2,300 +0.73(+2.86%)
Jan 03, 2019 25.44 25.44 25.42 25.42 433 -0.16(-0.62%)
Jan 02, 2019 25.36 25.58 25.36 25.58 433 +0.04(+0.17%)
Dec 31, 2018 25.47 25.54 25.47 25.54 100 +0.08(+0.31%)
Dec 28, 2018 25.38 25.46 25.38 25.46 100 +0.13(+0.49%)
Dec 27, 2018 25.33 25.33 25.33 25.33 0 -0.18(-0.71%)
Dec 26, 2018 24.89 25.52 24.82 25.52 22,682 +0.69(+2.76%)
Dec 24, 2018 25.23 25.32 24.83 24.83 2,800 -0.43(-1.70%)
Dec 21, 2018 25.34 25.55 24.84 25.26 4,900 -0.08(-0.34%)
Dec 20, 2018 25.54 25.54 25.34 25.34 2,277 -0.45(-1.76%)
Dec 19, 2018 26.13 26.18 25.80 25.80 305 -0.14(-0.55%)
Dec 18, 2018 25.96 26.05 25.82 25.94 2,396 +0.08(+0.30%)
Dec 17, 2018 25.86 25.86 25.86 25.86 0 -0.33(-1.26%)
Dec 14, 2018 26.20 26.20 26.20 26.20 0 -0.23(-0.87%)
Dec 13, 2018 26.41 26.43 26.41 26.43 179 +0.03(+0.10%)
Dec 12, 2018 26.40 26.40 26.40 26.40 0 +0.46(+1.76%)
Dec 11, 2018 25.94 25.94 25.94 25.94 15 +0.02(+0.08%)
Dec 10, 2018 25.86 25.92 25.69 25.92 957 -0.07(-0.28%)
Dec 07, 2018 26.00 26.00 26.00 26.00 100 +0.02(+0.09%)
Dec 06, 2018 26.05 26.10 25.97 25.97 1,344 -1.09(-4.02%)
Dec 04, 2018 27.06 27.06 27.06 27.06 100 -0.81(-2.91%)
Dec 03, 2018 27.87 27.87 27.87 27.87 65 +0.00(+0.00%)
Nov 30, 2018 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Nov 29, 2018 27.87 27.87 27.87 27.87 35 +0.01(+0.04%)
Nov 28, 2018 27.83 27.88 27.82 27.86 2,650 +0.06(+0.22%)
Nov 27, 2018 27.80 27.80 27.80 27.80 300 -0.16(-0.59%)
Nov 26, 2018 27.96 27.96 27.96 27.96 141 +0.16(+0.59%)
Nov 23, 2018 27.80 27.80 27.80 27.80 100 +0.00(+0.00%)
Nov 21, 2018 27.80 27.80 27.80 0 -0.30(-1.07%)
Nov 20, 2018 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Nov 19, 2018 28.10 28.10 28.10 28.10 0 -0.00(-0.00%)
Nov 16, 2018 28.10 28.10 28.10 28.10 100 +0.00(+0.00%)
Nov 15, 2018 27.97 28.10 27.97 28.10 508 -0.17(-0.60%)
Nov 14, 2018 28.27 28.27 28.27 28.27 10 +0.00(+0.00%)
Nov 13, 2018 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Nov 12, 2018 28.27 28.27 28.27 28.27 1 +0.00(+0.00%)
Nov 09, 2018 28.27 28.27 28.27 28.27 200 +0.13(+0.45%)
Nov 08, 2018 28.14 28.14 28.14 28.14 77 +0.00(+0.00%)
Nov 07, 2018 28.14 28.14 28.14 28.14 26 +0.00(+0.00%)
Nov 06, 2018 28.14 28.14 28.14 28.14 192 -0.04(-0.13%)
Nov 05, 2018 28.08 28.21 28.08 28.18 1,416 +0.79(+2.89%)
Nov 02, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Nov 01, 2018 27.39 27.39 27.39 27.39 25 +0.00(+0.00%)
Oct 31, 2018 27.39 27.39 27.39 27.39 271 +0.00(+0.00%)
Oct 30, 2018 27.39 27.39 27.39 27.39 21 +0.00(+0.00%)
Oct 29, 2018 27.98 27.98 27.39 27.39 283 -0.33(-1.19%)
Oct 26, 2018 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Oct 25, 2018 27.72 27.72 27.72 27.72 690 -0.38(-1.35%)
Oct 24, 2018 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Oct 23, 2018 28.10 28.10 28.10 28.10 41 +0.00(+0.00%)
Oct 22, 2018 28.10 28.10 28.10 28.10 110 -0.19(-0.67%)
Oct 19, 2018 28.29 28.29 28.29 28.29 100 +0.00(+0.00%)
Oct 18, 2018 28.29 28.29 28.29 28.29 543 -0.25(-0.89%)
Oct 17, 2018 28.54 28.54 28.54 28.54 101 +0.65(+2.35%)
Oct 16, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Oct 15, 2018 28.07 28.07 27.89 27.89 1,300 -1.27(-4.36%)
Oct 12, 2018 29.16 29.16 29.16 29.16 100 +0.00(+0.00%)
Oct 11, 2018 29.16 29.16 29.16 29.16 173 +0.00(+0.00%)
Oct 10, 2018 29.16 29.16 29.16 29.16 96 +0.00(+0.00%)
Oct 09, 2018 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Oct 08, 2018 29.16 29.16 29.16 29.16 100 -0.07(-0.24%)
Oct 05, 2018 29.23 29.23 29.23 29.23 500 -0.29(-0.98%)
Oct 04, 2018 29.52 29.52 29.52 29.52 1 -0.32(-1.06%)
Oct 03, 2018 29.84 29.84 29.84 29.84 101 +0.27(+0.92%)
Oct 02, 2018 29.56 29.56 29.49 29.56 5,533 -0.12(-0.39%)
Oct 01, 2018 29.68 29.68 29.68 29.68 53 +0.00(+0.00%)
Sep 28, 2018 29.72 29.72 29.68 29.68 100 -0.57(-1.89%)
Sep 27, 2018 30.25 30.25 30.25 30.25 281 +0.00(+0.00%)
Sep 26, 2018 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Sep 25, 2018 30.25 30.25 30.25 30.25 24 -0.06(-0.18%)
Sep 24, 2018 30.34 30.36 30.31 30.31 434 -0.21(-0.70%)
Sep 21, 2018 30.52 30.52 30.52 30.52 100 +0.45(+1.50%)
Sep 20, 2018 30.07 30.07 30.07 30.07 13 +0.00(+0.00%)
Sep 19, 2018 29.99 30.07 29.99 30.07 448 +0.22(+0.74%)
Sep 18, 2018 29.85 29.85 29.85 29.85 235 +0.10(+0.34%)
Sep 17, 2018 29.75 29.75 29.75 29.75 598 +0.05(+0.17%)
Sep 14, 2018 29.70 29.70 29.70 29.70 100 -0.00(-0.01%)
Sep 13, 2018 29.62 29.72 29.62 29.70 2,657 +0.23(+0.77%)
Sep 12, 2018 29.48 29.48 29.48 29.48 105 -0.00(-0.01%)
Sep 11, 2018 29.40 29.51 29.40 29.48 673 -0.04(-0.14%)
Sep 10, 2018 29.44 29.52 29.44 29.52 1,238 +0.32(+1.10%)
Sep 07, 2018 29.14 29.21 29.02 29.20 5,600 -0.15(-0.50%)
Sep 06, 2018 29.30 29.40 29.28 29.35 3,649 -0.14(-0.48%)
Sep 05, 2018 29.48 29.50 29.39 29.49 2,662 -0.17(-0.59%)
Sep 04, 2018 29.60 29.72 29.60 29.66 772 -0.03(-0.09%)
Aug 31, 2018 29.69 29.69 29.69 0 -0.44(-1.46%)
Aug 30, 2018 30.20 30.22 30.10 30.13 1,571 -0.26(-0.86%)
Aug 29, 2018 30.44 30.44 30.39 30.39 627 +0.07(+0.24%)
Aug 28, 2018 30.39 30.39 30.31 30.32 7,430 +0.26(+0.86%)
Aug 27, 2018 30.06 30.06 30.06 30.06 183 -0.00(-0.00%)
Aug 24, 2018 30.06 30.06 30.06 30.06 200 +0.05(+0.16%)
Aug 23, 2018 30.01 30.01 30.01 30.01 3 +0.00(+0.00%)
Aug 22, 2018 29.97 30.01 29.97 30.01 794 +0.22(+0.75%)
Aug 21, 2018 29.79 29.79 29.79 29.79 182 +0.00(+0.00%)
Aug 20, 2018 29.79 29.79 29.79 29.79 55 -0.01(-0.03%)
Aug 17, 2018 29.80 29.80 29.80 29.80 100 +0.00(+0.01%)
Aug 16, 2018 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 15, 2018 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 14, 2018 29.80 29.80 29.80 29.80 176 -0.14(-0.46%)
Aug 13, 2018 29.94 29.94 29.94 29.94 375 -0.75(-2.46%)
Aug 10, 2018 30.69 30.69 30.69 30.69 100 +0.00(+0.00%)
Aug 09, 2018 30.69 30.69 30.69 30.69 1 +0.00(+0.00%)
Aug 08, 2018 30.69 30.69 30.69 30.69 134 +0.39(+1.29%)
Aug 07, 2018 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
Aug 06, 2018 30.30 30.30 30.30 30.30 3 -0.28(-0.92%)
Aug 03, 2018 30.58 30.58 30.58 30.58 100 +0.27(+0.89%)
Aug 02, 2018 30.31 30.31 30.31 30.31 206 -0.36(-1.17%)
Aug 01, 2018 30.67 30.67 30.67 30.67 0 +0.00(+0.00%)
Jul 31, 2018 30.67 30.67 30.67 30.67 24 +0.00(+0.00%)
Jul 30, 2018 30.67 30.67 30.67 30.67 1 +0.25(+0.82%)
Jul 27, 2018 30.42 30.42 30.42 30.42 100 +0.00(+0.00%)
Jul 26, 2018 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Jul 25, 2018 30.42 30.42 30.42 30.42 16 +0.00(+0.00%)
Jul 24, 2018 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Jul 23, 2018 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Jul 20, 2018 30.42 30.42 30.42 30.42 1 +0.00(+0.00%)
Jul 19, 2018 30.42 30.42 30.42 30.42 0 +0.00(+0.00%)
Jul 18, 2018 30.42 30.42 30.42 30.42 200 +0.15(+0.51%)
Jul 17, 2018 30.27 30.27 30.27 30.27 89 +0.00(+0.00%)
Jul 16, 2018 30.23 30.27 30.23 30.27 1,868 +0.23(+0.75%)
Jul 13, 2018 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 12, 2018 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 11, 2018 30.04 30.04 30.04 30.04 1 -0.50(-1.63%)
Jul 10, 2018 30.54 30.54 30.54 30.54 359 +0.97(+3.27%)
Jul 09, 2018 29.57 29.57 29.57 29.57 1 +0.00(+0.00%)
Jul 06, 2018 29.57 29.57 29.57 29.57 1 +0.00(+0.00%)
Jul 05, 2018 29.57 29.57 29.57 29.57 25 +0.00(+0.00%)
Jul 03, 2018 29.57 29.57 29.57 0 +0.00(+0.00%)
Jul 02, 2018 29.57 29.57 29.57 29.57 301 -0.06(-0.20%)
Jun 29, 2018 29.80 29.80 29.63 29.63 1,903 -0.11(-0.38%)
Jun 28, 2018 29.74 29.74 29.74 29.74 1 +0.00(+0.00%)
Jun 27, 2018 29.65 29.74 29.65 29.74 309 -0.10(-0.33%)
Jun 26, 2018 29.84 29.84 29.84 29.84 154 -0.27(-0.90%)
Jun 25, 2018 30.11 30.11 30.11 30.11 96 -0.76(-2.46%)
Jun 22, 2018 30.87 30.87 30.87 30.87 2,457 +0.32(+1.04%)
Jun 21, 2018 30.55 30.55 30.55 30.55 161 -0.31(-1.00%)
Jun 20, 2018 30.86 30.86 30.86 30.86 76 -0.12(-0.39%)
Jun 19, 2018 30.98 30.98 30.98 30.98 10 +0.00(+0.00%)
Jun 18, 2018 30.98 30.98 30.98 30.98 282 -0.45(-1.45%)
Jun 15, 2018 31.43 31.43 31.43 31.43 105 -0.29(-0.91%)
Jun 14, 2018 31.68 31.72 31.68 31.72 254 +0.17(+0.55%)
Jun 13, 2018 31.55 31.55 31.55 31.55 960 +0.18(+0.57%)
Jun 12, 2018 31.37 31.37 31.37 31.37 2 +0.00(+0.00%)
Jun 11, 2018 31.37 31.37 31.37 31.37 115 +0.11(+0.35%)
Jun 08, 2018 31.26 31.26 31.26 31.26 75 +0.00(+0.00%)
Jun 07, 2018 31.21 31.21 31.21 31.26 886 -0.07(-0.22%)
Jun 06, 2018 31.29 31.33 31.29 31.33 754 +0.28(+0.92%)
Jun 05, 2018 31.09 31.09 31.04 31.05 733 -0.25(-0.79%)
Jun 04, 2018 31.25 31.29 31.25 31.29 500 +0.53(+1.74%)
Jun 01, 2018 30.76 30.76 30.76 30.76 27 +0.00(+0.00%)
May 31, 2018 30.76 30.76 30.76 30.76 116 -0.19(-0.63%)
May 30, 2018 30.95 30.95 30.95 30.95 466 +0.58(+1.91%)
May 29, 2018 30.38 30.38 30.38 30.38 281 -0.94(-3.00%)
May 25, 2018 31.32 31.32 31.32 0 -0.38(-1.21%)
May 24, 2018 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
May 23, 2018 31.70 31.71 31.68 31.70 2,600 -0.37(-1.15%)
May 22, 2018 32.31 32.31 30.75 32.07 53,133 -0.06(-0.19%)
May 21, 2018 32.15 32.20 32.13 32.13 2,603 -0.12(-0.37%)
May 18, 2018 32.25 32.25 32.25 32.25 99 +0.19(+0.58%)
May 17, 2018 32.06 32.06 32.06 32.06 0 +0.00(+0.00%)
May 16, 2018 32.23 32.23 32.06 32.06 476 -0.23(-0.70%)
May 15, 2018 32.29 32.29 32.29 32.29 100 +0.00(+0.00%)
May 14, 2018 32.29 32.29 32.29 32.29 35 +0.00(+0.00%)
May 11, 2018 32.29 32.29 32.29 32.29 1 +0.00(+0.00%)
May 10, 2018 32.29 32.29 32.29 32.29 38 +0.00(+0.00%)
May 09, 2018 32.29 32.29 32.29 32.29 1,569 +0.04(+0.12%)
May 08, 2018 32.25 32.25 32.25 32.25 5,310 +0.00(+0.01%)
May 07, 2018 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
May 04, 2018 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
May 03, 2018 32.09 32.25 32.09 32.25 472 -0.21(-0.66%)
May 02, 2018 32.46 32.46 32.46 32.46 225 +0.43(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.