DXPS - WisdomTree United Kingdom Hedged Eq ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201825.0325.0325.0325.0325.03600
Jan 19, 201825.0225.0224.9524.9524.951,000
Jan 18, 201824.8825.0024.8825.0025.003,900
Jan 17, 201825.0925.0925.0925.0925.09200
Jan 16, 201825.1825.1825.0725.0725.07600
Jan 12, 201825.2825.2825.2425.2425.24500
Jan 11, 201825.1625.2625.1525.2625.26900
Jan 10, 201825.1025.2025.0825.1225.122,000
Jan 09, 201825.1125.1325.0725.1025.1011,500
Jan 08, 201825.0925.0925.0525.0525.051,300
Jan 05, 201825.0125.1025.0125.0825.082,200
Jan 04, 201825.0225.0924.9924.9924.994,500
Jan 03, 201824.9225.0324.9225.0025.007,000
Jan 02, 201824.7624.9624.7624.9224.9210,500
Dec 29, 201724.8024.8224.7924.7924.791,900
Dec 28, 201724.7424.7524.7424.7524.75700
Dec 27, 201724.6624.7024.6624.6924.693,300
Dec 26, 201724.6324.6924.6324.6424.642,300
Dec 22, 201724.6924.6924.6124.6124.611,100
Dec 21, 201724.5024.6324.5024.5624.566,100
Dec 20, 201724.3924.3924.3324.3424.344,100
Dec 19, 201724.3524.4124.3524.3624.361,400
Dec 18, 201724.4224.4324.4124.4324.433,000
Dec 15, 201724.2224.3124.2224.3124.311,000
Dec 14, 201724.0424.1724.0424.0924.0910,200
Dec 13, 201724.2724.2724.1624.1624.165,200
Dec 12, 201724.3324.3324.3024.3324.331,100
Dec 11, 201724.1024.1824.1024.1824.181,800
Dec 08, 201723.9123.9323.9123.9323.932,500
Dec 07, 201723.8423.8423.8423.8423.84-
Dec 06, 201723.8923.9023.8223.8423.84900
Dec 05, 201723.8123.8123.6923.6923.694,600
Dec 04, 201723.8323.8523.8023.8023.801,000
Dec 01, 201723.9023.9023.7523.7723.773,900
Nov 30, 201723.8523.8523.8523.8523.85200
Nov 29, 201723.9723.9723.9423.9523.95600
Nov 28, 201724.2824.2824.1124.1224.123,700
Nov 27, 201724.0024.0023.9923.9923.99300
Nov 24, 201724.0524.0524.0524.0524.05500
Nov 22, 201724.0524.0924.0524.0724.07500
Nov 21, 201724.0424.0523.9823.9823.981,300
Nov 20, 201723.9023.9023.9023.9023.90300
Nov 17, 201723.9223.9223.9023.9223.92900
Nov 16, 201723.9423.9423.9423.9423.94700
Nov 15, 201723.9823.9823.8823.8823.884,500
Nov 14, 201724.0424.0424.0024.0024.001,400
Nov 13, 201724.0324.0624.0324.0624.061,200
Nov 10, 201724.1024.1224.1024.1224.12900
Nov 09, 201724.3324.3424.2224.2924.295,400
Nov 08, 201724.3324.3324.3324.3324.33-
Nov 07, 201724.3724.3724.3124.3324.331,400
Nov 06, 201724.5024.5024.5024.5024.50500
Nov 03, 201724.4424.5024.4424.5024.501,900
Nov 02, 201724.4624.4624.4424.4624.461,100
Nov 01, 201724.2824.2824.2024.2024.201,100
Oct 31, 201724.2024.2024.2024.2024.20-
Oct 30, 201724.2124.2124.1924.2024.201,700
Oct 27, 201724.1024.2224.1024.1624.162,200
Oct 26, 201724.1124.1624.1024.1624.161,600
Oct 25, 201724.2424.2423.9824.0024.00900
Oct 24, 201724.2724.3024.2724.3024.302,000
Oct 23, 201724.2524.2524.2324.2324.23900
Oct 20, 201724.2724.2924.2524.2524.25700
Oct 19, 201724.2624.3424.2624.3024.302,700
Oct 18, 201724.4024.4024.3524.3524.351,100
Oct 17, 201724.3724.3724.3724.3724.37-
Oct 16, 201724.3224.3924.3224.3724.371,300
Oct 13, 201724.4124.4424.4124.4424.441,100
Oct 12, 201724.4424.4424.3124.3124.314,200
Oct 11, 201724.3324.3524.3024.3024.303,100
Oct 10, 201724.3624.3624.3324.3324.33300
Oct 09, 201724.3124.3124.2624.2624.261,200
Oct 06, 201724.2124.2124.2124.2124.21-
Oct 05, 201724.1524.2124.1524.2124.215,100
Oct 04, 201724.0924.0924.0924.0924.09-
Oct 03, 201724.0824.1324.0824.0924.091,800
Oct 02, 201723.9124.0723.9124.0724.072,400
Sep 29, 201723.7923.8523.7923.8523.854,500
Sep 28, 201723.6523.6523.6523.6523.651,000
Sep 27, 201723.7423.7423.6223.6523.655,000
Sep 26, 201723.6223.6223.5923.6123.61300
Sep 26, 20170.455 Dividend
Sep 25, 201724.0324.0324.0324.0323.58-
Sep 22, 201724.0824.0824.0124.0323.58700
Sep 21, 201723.9223.9623.8423.8423.395,000
Sep 20, 201723.9624.0023.9524.0023.551,200
Sep 19, 201723.9823.9923.9523.9523.503,000
Sep 18, 201723.9423.9623.8923.9023.454,000
Sep 15, 201723.7923.7923.7323.7623.312,200
Sep 14, 201724.1524.1524.0124.0223.572,300
Sep 13, 201724.2624.4424.2624.3823.927,100
Sep 12, 201724.3624.3924.3624.3623.90700
Sep 11, 201724.4524.4824.4424.4423.981,500
Sep 08, 201724.3424.3424.2424.2423.785,800
Sep 07, 201724.4924.4924.4024.4023.943,600
Sep 06, 201724.2524.3424.2424.3223.862,300
Sep 05, 201724.3824.3824.1624.1823.7214,500
Sep 01, 201724.5424.5524.5024.5324.072,600
Aug 31, 201724.5024.5024.4724.4924.031,100
Aug 30, 201724.2924.3124.2824.3123.85900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...