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 (%)
Oct 31, 2017 32.11 32.21 32.11 32.21 2,003 +0.10(+0.31%)
Oct 30, 2017 31.95 32.12 31.95 32.11 31,346 +0.33(+1.04%)
Oct 27, 2017 31.78 31.80 31.78 31.78 485 -0.12(-0.38%)
Oct 26, 2017 31.85 31.96 31.85 31.90 7,014 +0.18(+0.57%)
Oct 25, 2017 31.66 31.74 31.65 31.72 35,975 -0.03(-0.09%)
Oct 24, 2017 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Oct 23, 2017 31.75 31.75 31.75 31.75 100 -0.02(-0.06%)
Oct 20, 2017 31.77 31.77 31.77 31.77 259 -0.02(-0.07%)
Oct 19, 2017 31.79 31.79 31.79 31.79 60 -0.08(-0.24%)
Oct 18, 2017 31.87 31.87 31.87 31.87 101 +0.23(+0.71%)
Oct 17, 2017 31.64 31.64 31.64 31.64 128 +0.00(+0.00%)
Oct 16, 2017 31.64 31.66 31.64 31.64 1,133 -0.11(-0.33%)
Oct 13, 2017 31.79 31.84 31.75 31.75 448 +0.18(+0.55%)
Oct 12, 2017 31.57 31.57 31.57 31.57 37 +0.00(+0.00%)
Oct 11, 2017 31.57 31.57 31.57 31.57 36 +0.10(+0.32%)
Oct 10, 2017 31.47 31.47 31.47 31.47 0 +0.00(+0.00%)
Oct 09, 2017 31.47 31.47 31.47 31.47 0 +0.00(+0.00%)
Oct 06, 2017 31.45 31.47 31.45 31.47 709 -0.10(-0.32%)
Oct 05, 2017 31.57 31.57 31.57 31.57 309 +0.03(+0.10%)
Oct 04, 2017 31.54 31.54 31.54 31.54 0 +0.00(+0.00%)
Oct 03, 2017 31.54 31.54 31.54 31.54 0 +0.00(+0.00%)
Oct 02, 2017 31.54 31.54 31.54 31.54 3 -0.18(-0.57%)
Sep 29, 2017 31.72 31.72 31.72 31.72 121 +0.57(+1.83%)
Sep 28, 2017 31.15 31.15 31.15 31.15 0 +0.00(+0.00%)
Sep 27, 2017 31.15 31.15 31.15 31.15 200 +0.21(+0.68%)
Sep 26, 2017 30.94 30.94 30.94 30.94 11 -0.41(-1.31%)
Sep 25, 2017 31.42 31.42 31.35 31.35 478 -0.10(-0.32%)
Sep 22, 2017 31.45 31.45 31.45 31.45 0 +0.00(+0.00%)
Sep 21, 2017 31.42 31.46 31.42 31.45 600 -0.04(-0.13%)
Sep 20, 2017 31.49 31.49 31.49 31.49 1 +0.00(+0.00%)
Sep 19, 2017 31.45 31.49 31.45 31.49 391 +0.29(+0.95%)
Sep 18, 2017 31.20 31.20 31.20 31.20 34 +0.00(+0.00%)
Sep 15, 2017 31.28 31.31 31.20 31.20 1,428 -0.06(-0.20%)
Sep 14, 2017 31.26 31.26 31.26 31.26 0 +0.00(+0.00%)
Sep 13, 2017 31.26 31.26 31.26 31.26 330 -0.03(-0.09%)
Sep 12, 2017 31.40 31.40 31.29 31.29 1,135 +0.01(+0.02%)
Sep 11, 2017 31.24 31.28 31.24 31.28 418 +0.50(+1.62%)
Sep 08, 2017 31.00 31.00 30.78 30.78 1,754 +0.37(+1.22%)
Sep 07, 2017 30.41 30.41 30.41 30.41 0 +0.00(+0.00%)
Sep 06, 2017 30.41 30.41 30.41 30.41 7 +0.11(+0.36%)
Sep 05, 2017 30.30 30.30 30.30 30.30 2,932 -0.30(-0.98%)
Sep 01, 2017 30.43 30.60 30.60 176,307 +0.17(+0.54%)
Aug 31, 2017 30.38 30.43 30.38 30.43 150,214 +0.05(+0.18%)
Aug 30, 2017 30.36 30.38 30.36 30.38 756 +0.06(+0.20%)
Aug 29, 2017 30.32 30.32 30.32 30.32 328 -0.28(-0.92%)
Aug 28, 2017 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 25, 2017 30.55 30.60 30.55 30.60 2,003 +0.12(+0.39%)
Aug 24, 2017 30.48 30.48 30.48 30.48 49 +0.00(+0.00%)
Aug 23, 2017 30.44 30.48 30.39 30.48 4,251 +0.18(+0.59%)
Aug 22, 2017 30.30 30.30 30.30 30.30 83 +0.00(+0.00%)
Aug 21, 2017 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
Aug 18, 2017 30.30 30.30 30.30 30.30 50 +0.00(+0.00%)
Aug 17, 2017 30.62 30.62 30.29 30.30 9,477 -0.32(-1.05%)
Aug 16, 2017 30.62 30.62 30.62 30.62 1,500 +0.49(+1.63%)
Aug 15, 2017 30.13 30.13 30.13 30.13 0 +0.00(+0.00%)
Aug 14, 2017 30.13 30.13 30.13 30.13 81 +0.00(+0.00%)
Aug 11, 2017 30.27 30.27 30.13 30.13 1,009 -0.13(-0.43%)
Aug 10, 2017 30.33 30.33 30.26 30.26 953 -0.28(-0.90%)
Aug 09, 2017 30.50 30.54 30.44 30.54 3,434 -0.25(-0.82%)
Aug 08, 2017 30.79 30.79 30.79 30.79 0 +0.00(+0.00%)
Aug 07, 2017 30.79 30.79 30.79 30.79 163 +0.00(+0.00%)
Aug 04, 2017 30.75 30.80 30.75 30.79 19,437 +0.16(+0.52%)
Aug 03, 2017 30.63 30.63 30.63 30.63 773 +0.11(+0.38%)
Aug 02, 2017 30.52 30.52 30.52 30.52 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.