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 (%)
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%)
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%)
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.