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 29, 2018 31.29 31.29 31.29 0 +0.08(+0.24%)
Mar 28, 2018 31.13 31.21 31.13 31.21 915 +0.47(+1.51%)
Mar 27, 2018 31.03 31.16 30.68 30.75 11,092 -0.42(-1.36%)
Mar 26, 2018 30.82 31.18 30.82 31.17 44,641 +0.60(+1.97%)
Mar 23, 2018 31.04 31.04 30.54 30.57 4,979 -0.83(-2.64%)
Mar 22, 2018 31.40 31.40 31.40 31.40 10 +0.00(+0.00%)
Mar 21, 2018 31.40 31.40 31.40 31.40 511 -0.17(-0.55%)
Mar 20, 2018 31.50 31.57 31.50 31.57 1,636 +0.02(+0.08%)
Mar 19, 2018 31.55 31.55 31.55 31.55 500 -0.11(-0.36%)
Mar 16, 2018 31.66 31.66 31.66 31.66 0 +0.00(+0.00%)
Mar 15, 2018 31.66 31.66 31.66 31.66 462 +0.05(+0.16%)
Mar 14, 2018 31.63 31.67 31.60 31.61 14,797 -0.27(-0.84%)
Mar 13, 2018 31.89 31.89 31.88 31.88 1,500 +0.36(+1.13%)
Mar 12, 2018 31.52 31.52 31.52 31.52 1 +0.00(+0.00%)
Mar 09, 2018 31.52 31.52 31.52 31.52 25 +0.00(+0.00%)
Mar 08, 2018 31.52 31.52 31.52 31.52 1 +0.00(+0.00%)
Mar 07, 2018 31.52 31.52 31.52 31.52 0 +0.00(+0.00%)
Mar 06, 2018 31.59 31.59 31.47 31.52 785 +0.58(+1.87%)
Mar 05, 2018 30.95 30.95 30.95 30.95 109 -0.29(-0.92%)
Mar 02, 2018 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Mar 01, 2018 31.21 31.24 31.21 31.24 219 -0.73(-2.30%)
Feb 28, 2018 31.97 31.97 31.97 31.97 216 +0.10(+0.31%)
Feb 27, 2018 31.87 31.87 31.87 31.87 500 +0.08(+0.24%)
Feb 26, 2018 31.79 31.79 31.79 31.79 1 +0.00(+0.00%)
Feb 23, 2018 31.79 31.79 31.79 31.79 10 +0.00(+0.00%)
Feb 22, 2018 31.85 31.85 31.74 31.79 461 +0.07(+0.23%)
Feb 21, 2018 31.78 31.85 31.72 31.72 9,733 -0.05(-0.17%)
Feb 20, 2018 31.77 31.77 31.77 31.77 100 -0.24(-0.74%)
Feb 16, 2018 32.01 32.01 32.01 0 +0.29(+0.90%)
Feb 15, 2018 31.72 31.72 31.72 31.72 8 +0.00(+0.00%)
Feb 14, 2018 31.56 31.72 31.56 31.72 449 +0.62(+1.99%)
Feb 13, 2018 31.17 31.17 31.11 31.11 766 -0.33(-1.06%)
Feb 12, 2018 31.26 31.44 31.26 31.44 2,139 +1.11(+3.66%)
Feb 09, 2018 30.64 30.75 30.33 30.33 1,190 -0.68(-2.18%)
Feb 08, 2018 31.20 31.20 31.20 31.00 547 -0.86(-2.69%)
Feb 07, 2018 31.86 31.86 31.86 31.86 489 -0.11(-0.33%)
Feb 06, 2018 31.57 31.97 31.57 31.97 487 +0.57(+1.82%)
Feb 05, 2018 32.99 31.40 31.40 28,335 -1.59(-4.82%)
Feb 02, 2018 32.99 32.99 32.99 32.99 1,372 -0.31(-0.92%)
Feb 01, 2018 33.35 33.35 33.30 33.30 758 +0.03(+0.08%)
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%)
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.