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, 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%)
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.