Canada markets close in 5 hours 13 minutes

WisdomTree Europe Equity UCITS ETF - USD Hedged Acc (HEDS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,645.25+6.00 (+0.23%)
At close: 03:04PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,645.252,645.252,645.252,645.252,645.25-
May 02, 20242,637.502,637.502,637.502,637.752,637.75373
May 01, 20242,652.502,652.502,652.502,639.252,639.257
Apr 30, 20242,651.002,651.002,651.002,651.002,651.00-
Apr 29, 20242,714.502,714.502,714.502,705.502,705.501
Apr 26, 20242,719.502,719.502,719.502,727.502,727.5025
Apr 25, 20242,674.252,674.252,674.252,674.252,674.25-
Apr 24, 20242,709.752,709.752,709.752,709.752,709.75-
Apr 23, 20242,714.002,714.002,714.002,714.002,714.00-
Apr 22, 20242,714.502,714.502,714.502,705.752,705.751
Apr 19, 20242,667.002,667.002,664.502,674.502,674.50606
Apr 18, 20242,660.002,668.502,660.002,668.752,668.755
Apr 17, 20242,660.002,666.002,660.002,659.502,659.503,175
Apr 16, 20242,661.502,661.502,651.502,656.002,656.004,855
Apr 15, 20242,692.502,718.502,692.502,694.502,694.50310
Apr 12, 20242,675.752,675.752,675.752,675.752,675.75-
Apr 11, 20242,683.502,683.502,683.502,681.502,681.501
Apr 10, 20242,676.502,676.502,676.502,690.502,690.501
Apr 09, 20242,659.502,666.002,659.502,658.002,658.0093
Apr 08, 20242,681.502,688.502,681.502,682.752,682.75170
Apr 05, 20242,663.002,678.502,663.002,669.502,669.50771
Apr 04, 20242,698.502,698.502,697.002,698.252,698.2541
Apr 03, 20242,705.002,705.002,703.002,694.502,694.507
Apr 02, 20242,706.502,707.502,706.502,704.252,704.25122
Mar 28, 20242,715.502,715.502,715.502,715.502,715.50-
Mar 27, 20242,722.502,722.502,721.502,716.502,716.50394
Mar 26, 20242,702.502,710.002,702.502,708.502,708.507
Mar 25, 20242,702.502,704.502,702.502,704.252,704.25306
Mar 22, 20242,700.002,700.502,697.002,706.002,706.0024,618
Mar 21, 20242,686.502,686.502,684.502,694.002,694.002
Mar 20, 20242,660.002,660.002,660.002,657.002,657.001
Mar 19, 20242,653.502,653.502,653.502,656.502,656.502
Mar 18, 20242,650.502,650.502,650.502,650.502,650.50-
Mar 15, 20242,660.502,660.502,660.502,652.752,652.7530
Mar 14, 20242,637.502,637.502,637.502,637.502,637.50-
Mar 13, 20242,637.502,637.502,637.502,637.502,637.50-
Mar 12, 20242,642.752,642.752,642.752,642.752,642.75-
Mar 11, 20242,591.502,597.002,591.502,600.502,600.502
Mar 08, 20242,605.002,605.002,605.002,605.002,605.00-
Mar 07, 20242,630.502,630.502,630.502,624.252,624.253
Mar 06, 20242,613.502,613.502,613.502,608.252,608.2522
Mar 05, 20242,605.502,605.502,605.502,596.752,596.75604
Mar 04, 20242,611.502,611.502,611.502,612.252,612.251
Mar 01, 20242,616.002,616.002,616.002,620.502,620.502
Feb 29, 20242,609.752,609.752,609.752,609.752,609.75-
Feb 28, 20242,604.252,604.252,604.252,604.252,604.25-
Feb 27, 20242,594.002,594.002,594.002,598.002,598.001
Feb 26, 20242,595.752,595.752,595.752,595.752,595.75-
Feb 23, 20242,600.502,600.502,600.502,600.502,600.501
Feb 22, 20242,614.502,614.502,614.502,600.002,600.001
Feb 21, 20242,564.752,564.752,564.752,564.752,564.75-
Feb 20, 20242,540.002,540.002,540.002,548.752,548.751
Feb 19, 20242,564.002,564.002,564.002,563.002,563.002
Feb 16, 20242,568.002,568.002,568.002,564.252,564.251
Feb 15, 20242,552.002,552.002,552.002,552.002,552.00-
Feb 14, 20242,532.752,532.752,532.752,532.752,532.75-
Feb 13, 20242,518.002,518.002,518.002,518.252,518.2597
Feb 12, 20242,537.002,537.002,537.002,537.002,537.00-
Feb 09, 20242,526.252,526.252,526.252,526.252,526.25-
Feb 08, 20242,527.002,527.002,527.002,528.502,528.501
Feb 07, 20242,501.502,501.502,501.502,501.502,501.50-
Feb 06, 20242,508.502,508.502,507.502,512.002,512.00319
Feb 05, 20242,496.502,496.502,496.502,494.752,494.7549
Feb 02, 20242,477.502,477.502,477.502,477.502,477.50-
Feb 01, 20242,442.252,442.252,442.252,442.252,442.25-
Jan 31, 20242,448.502,448.502,448.502,448.502,448.50-
Jan 30, 20242,454.502,454.502,454.502,459.502,459.5023
Jan 29, 20242,434.002,434.002,434.002,434.002,434.00-
Jan 26, 20242,420.502,423.502,420.502,431.002,431.003,337
Jan 25, 20242,406.002,406.002,406.002,406.002,406.00-
Jan 24, 20242,389.002,396.502,389.002,400.252,400.253
Jan 23, 20242,382.002,382.002,382.002,378.252,378.251
Jan 22, 20242,374.502,379.002,374.502,378.752,378.7535
Jan 19, 20242,362.252,362.252,362.252,362.252,362.25-
Jan 18, 20242,370.502,370.502,370.502,364.752,364.751
Jan 17, 20242,352.002,352.002,352.002,352.002,352.0020
Jan 16, 20242,377.002,377.002,377.002,377.002,377.00-
Jan 15, 20242,371.502,371.502,371.502,368.252,368.251
Jan 12, 20242,382.752,382.752,382.752,382.752,382.75-
Jan 11, 20242,379.502,379.502,379.502,379.502,379.50-
Jan 10, 20242,388.252,388.252,388.252,388.252,388.25-
Jan 09, 20242,391.252,391.252,391.252,391.252,391.25-
Jan 08, 20242,386.502,393.502,386.502,388.252,388.257
Jan 05, 20242,384.002,384.002,384.002,375.752,375.753
Jan 04, 20242,382.502,386.502,382.502,389.752,389.75348
Jan 03, 20242,382.002,382.002,382.002,382.002,382.00-
Jan 02, 20242,421.002,421.002,421.002,424.752,424.753
Dec 29, 20232,403.002,403.002,403.002,403.002,403.00-
Dec 28, 20232,399.002,399.002,399.002,396.752,396.754
Dec 27, 20232,394.002,394.002,394.002,394.502,394.501
Dec 22, 20232,399.502,399.502,399.502,399.502,399.50-
Dec 21, 20232,411.002,411.002,411.002,416.002,416.002
Dec 20, 20232,413.002,413.002,413.002,419.002,419.009
Dec 19, 20232,396.502,396.502,396.502,396.502,396.50-
Dec 18, 20232,410.502,410.502,410.502,405.502,405.501
Dec 15, 20232,406.502,406.502,406.502,418.502,418.5054
Dec 14, 20232,400.352,400.352,400.352,393.002,393.0038
Dec 13, 20232,424.252,424.252,424.252,424.252,424.25-
Dec 12, 20232,423.252,423.252,423.252,423.252,423.25-
Dec 11, 20232,425.752,425.752,425.752,425.752,425.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...