Skip to main content

Wisdomtree Europe Hedged Smallcap Equity Fund (NY: EUSC )

38.38 -0.07 (-0.18%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 38.31 38.45 38.31 38.45 755 +0.40(+1.06%)
Mar 26, 2024 38.03 38.10 38.03 38.05 8,220 +0.27(+0.71%)
Mar 25, 2024 37.62 37.86 37.62 37.78 1,982 +0.05(+0.14%)
Mar 22, 2024 37.76 37.76 37.73 37.73 3,258 +0.09(+0.24%)
Mar 21, 2024 37.61 37.65 37.58 37.64 1,396 +0.03(+0.08%)
Mar 20, 2024 37.60 37.61 37.58 37.61 750 +0.38(+1.03%)
Mar 19, 2024 37.20 37.28 37.18 37.22 6,231 +0.10(+0.28%)
Mar 18, 2024 37.12 37.15 37.12 37.12 3,896 -0.05(-0.14%)
Mar 15, 2024 37.22 37.23 37.13 37.17 1,489 +0.11(+0.31%)
Mar 14, 2024 37.06 37.19 37.06 37.06 310 -0.05(-0.13%)
Mar 13, 2024 37.21 37.21 37.11 37.11 3,847 -0.02(-0.06%)
Mar 12, 2024 36.95 37.13 36.95 37.13 1,199 +0.31(+0.83%)
Mar 11, 2024 36.67 36.83 36.67 36.83 204 +0.00(+0.01%)
Mar 08, 2024 36.82 36.82 36.82 36.82 228 -0.27(-0.73%)
Mar 07, 2024 37.10 37.12 37.09 37.09 1,594 +0.26(+0.71%)
Mar 06, 2024 36.86 36.86 36.81 36.83 952 +0.26(+0.70%)
Mar 05, 2024 36.51 36.57 36.51 36.57 710 -0.11(-0.31%)
Mar 04, 2024 36.68 36.71 36.68 36.69 1,246 -0.07(-0.19%)
Mar 01, 2024 36.57 36.76 36.57 36.76 17,458 +0.21(+0.59%)
Feb 29, 2024 36.43 36.54 36.43 36.54 1,541 +0.07(+0.18%)
Feb 28, 2024 36.50 36.55 36.46 36.48 4,322 -0.14(-0.39%)
Feb 27, 2024 36.60 36.62 36.60 36.62 405 +0.11(+0.31%)
Feb 26, 2024 36.57 36.57 36.50 36.50 506 -0.09(-0.25%)
Feb 23, 2024 36.59 36.59 36.59 36.59 1,404 -0.10(-0.29%)
Feb 22, 2024 36.66 36.70 36.58 36.70 4,135 +0.26(+0.71%)
Feb 21, 2024 36.24 36.44 36.24 36.44 1,423 +0.25(+0.70%)
Feb 20, 2024 36.06 36.19 36.06 36.19 13,713 -0.19(-0.51%)
Feb 16, 2024 36.37 36.37 36.37 36.37 100 +0.10(+0.27%)
Feb 15, 2024 36.27 36.27 36.27 36.27 5 +0.20(+0.55%)
Feb 14, 2024 35.96 36.07 35.94 36.07 1,223 +0.40(+1.12%)
Feb 13, 2024 35.69 35.81 35.59 35.68 4,735 -0.55(-1.52%)
Feb 12, 2024 36.27 36.27 36.23 36.23 1,281 +0.11(+0.29%)
Feb 09, 2024 35.90 36.12 35.90 36.12 560 +0.03(+0.09%)
Feb 08, 2024 36.15 36.15 36.07 36.09 1,278 +0.07(+0.20%)
Feb 07, 2024 35.96 36.05 35.96 36.02 3,237 -0.16(-0.44%)
Feb 06, 2024 36.08 36.18 36.05 36.18 2,235 +0.21(+0.57%)
Feb 05, 2024 35.94 36.01 35.83 35.97 3,089 -0.08(-0.22%)
Feb 02, 2024 36.05 36.08 35.97 36.05 3,255 -0.15(-0.40%)
Feb 01, 2024 36.14 36.20 36.14 36.20 2,944 +0.07(+0.20%)
Jan 31, 2024 36.34 36.34 36.12 36.12 3,623 -0.08(-0.21%)
Jan 30, 2024 36.22 36.23 36.19 36.20 5,295 -0.01(-0.04%)
Jan 29, 2024 36.23 36.23 36.21 36.21 1,476 -0.08(-0.21%)
Jan 26, 2024 36.29 36.31 36.27 36.29 9,665 +0.07(+0.19%)
Jan 25, 2024 36.18 36.22 36.15 36.22 2,428 +0.16(+0.44%)
Jan 24, 2024 36.16 36.16 36.06 36.06 1,947 +0.23(+0.64%)
Jan 23, 2024 35.83 35.83 35.83 35.83 422 +0.06(+0.18%)
Jan 22, 2024 35.77 35.81 35.73 35.77 9,162 +0.21(+0.58%)
Jan 19, 2024 35.37 35.57 35.37 35.56 3,879 -0.05(-0.13%)
Jan 18, 2024 35.51 35.61 35.51 35.61 2,153 +0.35(+0.98%)
Jan 17, 2024 35.19 35.26 35.13 35.26 647 -0.21(-0.58%)
Jan 16, 2024 35.46 35.55 35.46 35.47 4,900 -0.40(-1.12%)
Jan 12, 2024 35.82 35.87 35.82 35.87 2,411 +0.18(+0.50%)
Jan 11, 2024 35.49 35.69 35.49 35.69 4,077 -0.05(-0.13%)
Jan 10, 2024 35.66 35.74 35.66 35.74 16,681 +0.04(+0.10%)
Jan 09, 2024 35.70 35.70 35.70 35.70 1,568 -0.28(-0.78%)
Jan 08, 2024 35.78 35.98 35.78 35.98 7,137 +0.42(+1.18%)
Jan 05, 2024 35.55 35.59 35.55 35.56 28,608 -0.08(-0.22%)
Jan 04, 2024 35.64 35.64 35.64 35.64 222 +0.22(+0.63%)
Jan 03, 2024 35.42 35.42 35.42 35.42 88 -0.46(-1.29%)
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.