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 (%)
Jan 31, 2018 33.27 33.27 33.27 33.27 5 +0.00(+0.00%)
Jan 30, 2018 33.28 33.28 33.17 33.27 2,311 -0.22(-0.65%)
Jan 29, 2018 33.50 33.50 33.49 33.49 371 -0.38(-1.13%)
Jan 26, 2018 33.62 33.88 33.62 33.87 44,810 +0.27(+0.80%)
Jan 25, 2018 33.55 33.60 33.55 33.60 2,679 -0.02(-0.05%)
Jan 24, 2018 33.58 33.62 33.55 33.62 881 -0.05(-0.16%)
Jan 23, 2018 33.67 33.67 33.67 33.67 0 +0.00(+0.00%)
Jan 22, 2018 33.67 33.67 33.67 33.67 476 +0.35(+1.05%)
Jan 19, 2018 33.41 33.41 33.32 33.32 1,058 +0.10(+0.30%)
Jan 18, 2018 33.13 33.22 33.13 33.22 380 +0.11(+0.33%)
Jan 17, 2018 33.11 33.11 33.11 33.11 284 +0.03(+0.09%)
Jan 16, 2018 33.11 33.21 33.08 33.08 2,384 +0.58(+1.78%)
Jan 12, 2018 32.50 32.50 32.50 0 +0.00(+0.00%)
Jan 11, 2018 32.50 32.50 32.50 32.50 78 +0.00(+0.00%)
Jan 10, 2018 32.43 32.43 32.50 123 +0.07(+0.22%)
Jan 09, 2018 32.54 32.54 32.43 32.43 548 -0.00(-0.01%)
Jan 08, 2018 32.55 32.55 32.43 32.43 475 -0.06(-0.17%)
Jan 05, 2018 32.50 32.50 32.49 32.49 550 +0.41(+1.28%)
Jan 04, 2018 32.08 32.08 32.08 32.08 3 +0.62(+1.97%)
Jan 03, 2018 31.46 31.46 31.46 31.46 108 -0.12(-0.37%)
Jan 02, 2018 31.58 31.50 31.58 437 +0.08(+0.24%)
Dec 29, 2017 31.50 31.50 31.50 0 -0.16(-0.51%)
Dec 28, 2017 31.54 31.66 31.54 31.66 902 +0.01(+0.03%)
Dec 27, 2017 31.60 31.65 31.56 31.65 505 -0.05(-0.17%)
Dec 26, 2017 31.71 31.71 31.70 31.70 1,286 +0.05(+0.16%)
Dec 22, 2017 31.66 31.66 31.66 31.66 288 -0.07(-0.23%)
Dec 21, 2017 31.77 31.77 31.73 31.73 1,100 +0.05(+0.16%)
Dec 20, 2017 31.71 31.71 31.67 31.68 2,530 -0.20(-0.63%)
Dec 19, 2017 31.88 31.88 31.88 31.88 0 +0.00(+0.00%)
Dec 18, 2017 31.88 31.88 31.88 31.88 276 +0.56(+1.78%)
Dec 15, 2017 31.28 31.32 31.28 31.32 880 -0.00(-0.01%)
Dec 14, 2017 31.50 31.50 31.32 31.32 1,095 -0.18(-0.56%)
Dec 13, 2017 31.50 31.50 31.50 31.50 189 +0.00(+0.00%)
Dec 12, 2017 31.50 31.50 31.50 31.50 63 +0.00(+0.00%)
Dec 11, 2017 31.50 31.50 31.50 31.50 173 +0.00(+0.00%)
Dec 08, 2017 31.50 31.50 31.50 31.50 71 +0.00(+0.00%)
Dec 07, 2017 31.50 31.50 31.50 31.50 4 +0.00(+0.00%)
Dec 06, 2017 31.50 31.50 31.50 31.50 531 -0.10(-0.32%)
Dec 05, 2017 31.60 31.63 31.60 31.60 633 -0.36(-1.14%)
Dec 04, 2017 31.92 32.02 31.92 31.97 981 +0.11(+0.33%)
Dec 01, 2017 31.86 31.86 31.86 31.86 4 -0.04(-0.13%)
Nov 30, 2017 31.90 31.90 31.90 31.90 1 +0.00(+0.00%)
Nov 29, 2017 31.90 31.90 31.90 31.90 94 +0.00(+0.00%)
Nov 28, 2017 31.85 31.99 31.85 31.90 2,269 -0.21(-0.65%)
Nov 27, 2017 32.11 32.11 32.11 32.11 3,125 +0.15(+0.47%)
Nov 24, 2017 31.85 31.97 31.85 31.96 937 +0.47(+1.51%)
Nov 22, 2017 31.48 31.49 31.48 31.49 207 -0.08(-0.26%)
Nov 21, 2017 31.57 31.57 31.57 31.57 3,112 +0.12(+0.38%)
Nov 20, 2017 31.46 31.47 31.45 31.45 4,270 +0.06(+0.20%)
Nov 17, 2017 31.40 31.40 31.38 31.39 1,219 -0.19(-0.59%)
Nov 16, 2017 31.46 31.57 31.46 31.57 944 +0.26(+0.84%)
Nov 15, 2017 31.31 31.31 31.31 31.31 340 -0.16(-0.51%)
Nov 14, 2017 31.45 31.47 31.45 31.47 714 +0.08(+0.25%)
Nov 13, 2017 31.45 31.45 31.36 31.39 452 -0.14(-0.44%)
Nov 10, 2017 31.53 31.53 31.53 31.53 410 -0.48(-1.50%)
Nov 09, 2017 32.01 32.01 32.01 32.01 110 +0.00(+0.00%)
Nov 08, 2017 31.93 32.01 31.87 32.01 8,987 +0.13(+0.40%)
Nov 07, 2017 31.88 31.88 31.88 31.88 125 -0.25(-0.78%)
Nov 06, 2017 32.13 32.13 32.13 32.13 0 +0.00(+0.00%)
Nov 03, 2017 32.13 32.13 32.13 32.13 169 -0.03(-0.09%)
Nov 02, 2017 32.16 32.16 32.16 32.16 100 -0.05(-0.16%)
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.