DXPS - WisdomTree United Kingdom Hedged Eq ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 16, 201823.4423.4423.4323.4323.43428
Mar 16, 201823.4423.4423.4423.4423.44400
Mar 15, 201823.2523.2523.2523.2523.25500
Mar 14, 201823.2723.2723.2723.2723.27-
Mar 13, 201823.5023.5023.2723.2723.271,500
Mar 12, 201823.6623.6723.5723.5923.5910,700
Mar 09, 201823.6223.6523.6223.6423.64400
Mar 08, 201823.6023.6223.5923.6223.621,000
Mar 07, 201823.3723.3723.3723.3723.37100
Mar 06, 201823.4723.4723.4123.4423.4435,800
Mar 05, 201823.1423.3323.1423.3323.3371,800
Mar 02, 201823.1923.2323.1923.2123.211,300
Mar 01, 201823.3423.3423.2323.2323.2324,400
Feb 28, 201823.7623.7623.5923.5923.595,700
Feb 27, 201823.7123.7123.6223.6323.637,400
Feb 26, 201823.7523.8023.7523.8023.80900
Feb 23, 201823.7423.7423.7423.7423.74600
Feb 22, 201823.5123.5123.5123.5123.51-
Feb 21, 201823.5423.5423.5123.5123.51700
Feb 20, 201823.5123.5123.5123.5123.51300
Feb 16, 201823.6823.6823.6823.6823.68400
Feb 15, 201823.5123.5923.5123.5323.532,400
Feb 14, 201823.4223.4223.4223.4223.42300
Feb 13, 201823.2823.2823.2823.2823.28300
Feb 12, 201823.3223.4023.3123.3923.391,100
Feb 09, 201822.8522.9322.7122.9322.934,100
Feb 08, 201823.3323.4223.0623.0623.062,700
Feb 07, 201823.6423.6923.4823.4823.481,100
Feb 06, 201823.3223.5823.3223.5823.581,900
Feb 05, 201823.8723.8723.0723.0723.073,300
Feb 02, 201824.0824.1623.9523.9523.9521,100
Feb 01, 201824.3124.3324.2524.2524.254,600
Jan 31, 201824.4524.4924.4224.4324.431,100
Jan 30, 201824.5524.5824.4924.4924.493,800
Jan 29, 201824.7524.8224.7524.7824.784,800
Jan 26, 201824.7724.8324.7724.8324.831,900
Jan 25, 201824.6524.7124.6324.7024.701,500
Jan 24, 201825.0025.0024.6224.7424.7413,200
Jan 23, 201825.0025.0425.0025.0025.001,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...