WisdomTree Euro Debt Fund Historical Stock Prices

(ETF)
EU 
$23.219
*  
0.031
0.13%
Get EU Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading EU now


Community Rating:
View:    EU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.03  23.219  22.38  23.219 13,014
08/29/2014 23.25 23.25 23.25 23.25 101
08/28/2014 23.4 23.4 23.36 23.36 416
08/27/2014 23.44 23.44 23.4 23.4 691
08/26/2014 23.38 23.43 23.3367 23.43 637
08/25/2014 23.37 23.37 23.32 23.32 203
08/22/2014 23.2 23.407 23.2 23.407 501
08/21/2014 23.16 23.16 23.16 23.16 121
08/20/2014 23.51 23.51 23.51 23.51 331
08/19/2014 23.52 23.54 23.31 23.31 452
08/18/2014 23.37 23.37 23.37 23.37 00
08/15/2014 23.3 24.26 23.3 23.37 8,516
08/14/2014 23.34 23.34 23.34 23.34 100
08/13/2014 23.5599 23.5599 23.25 23.2528 2,634
08/12/2014 23.18 23.25 23.17 23.25 948
08/11/2014 23.53 23.53 23.392 23.51 1,916
08/08/2014 23.24 23.52 23.24 23.286 1,968
08/07/2014 23.1501 23.36 23.1501 23.36 705
08/06/2014 23.46 23.46 23.46 23.46 160
08/05/2014 23.49 23.49 23.49 23.49 00
08/04/2014 23.48 23.49 23.48 23.49 536
08/01/2014 23.94 23.94 23.39 23.5 5,256
07/31/2014 23.0601 23.35 23.0601 23.27 7,770
07/30/2014 23.304 23.39 23.1 23.1 3,624
07/29/2014 23.51 23.51 23.51 23.51 00
07/28/2014 23.5 23.52 23.5 23.51 1,396
07/25/2014 23.5 23.69 23.492 23.65 5,046
07/24/2014 23.42 23.59 23.42 23.5 11,119
07/23/2014 23.46 23.46 23.46 23.46 00
07/22/2014 23.3 23.501 23.3 23.46 1,535
07/21/2014 23.31 23.581 23.31 23.53 3,683
07/18/2014 23.5 23.55 23.486 23.531 4,704
07/17/2014 23.489 23.489 23.43 23.43 4,700
07/16/2014 23.2901 23.49 23.2901 23.49 1,325
07/15/2014 23.32 23.4612 23.29 23.359 40,716
07/14/2014 23.55 23.6 23.34 23.34 22,361
07/11/2014 23.4 23.46 23.3299 23.35 29,603
07/10/2014 23.3 23.46 23.299 23.39 16,910
07/09/2014 23.51 23.5301 23.2699 23.45 33,686
07/08/2014 23.2286 23.4701 23.22 23.3 8,454
07/07/2014 23.17 23.2199 23.17 23.2195 1,620
07/03/2014 23.1 23.1 23.07 23.07 2,300
07/02/2014 23.48 23.48 23.48 23.48 00
07/01/2014 23.48 23.48 23.48 23.48 532
06/30/2014 23.41 23.41 23.41 23.41 207
06/27/2014 23.53 23.53 23.35 23.38 1,832
06/26/2014 23.1 23.44 23.09 23.34 7,677
06/25/2014 23.2418 23.2418 23.2418 23.2418 260
06/24/2014 23.01 23.01 23.01 23.01 419
06/23/2014 23.17 23.17 23.17 23.17 00
06/20/2014 23.11 23.28 22.96 23.17 7,215
06/19/2014 23.11 23.19 22.97 23.036 1,890
06/18/2014 22.98 22.98 22.98 22.98 00
06/17/2014 23.02 23.02 22.98 22.98 2,540
06/16/2014 23.1 23.1 23.1 23.1 00
06/13/2014 23.1 23.1 23.1 23.1 00
06/12/2014 23.26 23.26 23.1 23.1 421
06/11/2014 23.17 23.17 23.17 23.17 00
06/10/2014 23.23 23.24 23.17 23.17 4,342
06/09/2014 22.84 23.08 22.84 23.06 4,301
06/06/2014 23.32 23.36 23.0099 23.04 32,090
06/05/2014 22.86 22.86 22.86 22.86 500
06/04/2014 23.01 23.0195 22.803 22.803 5,456
06/03/2014 22.86 23.25 22.86 23.11 23,998
06/02/2014 23 23.12 22.39 22.87 4,525
05/30/2014 22.87 22.88 22.87 22.88 333
05/29/2014 23.05 23.06 22.8 22.84 3,487
05/28/2014 22.95 23.26 22.92 23.16 14,981
05/27/2014 23.23 23.23 23.23 23.23 394
05/23/2014 22.85 23.25 22.85 23.25 966
05/22/2014 23.22 23.24 22.91 23.12 6,080
05/21/2014 23.2299 23.26 22.8 23.1799 6,620
05/20/2014 23.29 23.32 23.27 23.32 636
05/19/2014 23.29 23.29 23.29 23.29 675
05/16/2014 23.2 23.29 23 23.29 1,361
05/15/2014 23.06 23.32 23.06 23.1 4,572
05/14/2014 23.05 23.08 22.88 22.93 3,870
05/13/2014 23.08 23.21 22.92 23.01 42,594
05/12/2014 23.061 23.061 23.061 23.061 00
05/09/2014 23.061 23.061 23.061 23.061 00
05/08/2014 23.061 23.061 23.061 23.061 241
05/07/2014 23.43 23.43 23.43 23.43 682
05/06/2014 23.06 23.06 23.06 23.06 433
05/05/2014 23.43 23.43 23.32 23.32 538
05/02/2014 23.34 23.34 23.28 23.28 1,053
05/01/2014 23.4 23.4 23.15 23.2 3,708
04/30/2014 22.85 23.39 22.85 23.29 17,613
04/29/2014 23.0001 23.0001 23.0001 23.0001 402
04/28/2014 22.94 23.49 22.57 23.23 5,490
04/25/2014 22.994 23 22.9 22.9 968
04/24/2014 23.27 23.27 23.27 23.27 667
04/23/2014 22.71 23.2601 22.71 23.06 12,213
04/22/2014 23.1 23.1 23.1 23.1 513
04/21/2014 23.156 23.156 23.156 23.156 227
04/17/2014 23.4 23.4 23.0499 23.26 12,500
04/16/2014 23.05 23.37 22.9999 23 1,200
04/15/2014 22.62 23.41 22.62 23.32 7,064
04/14/2014 22.95 22.95 22.9499 22.9499 2,001
04/11/2014 22.94 23.314 22.56 23.08 8,941
04/10/2014 22.8975 23.1099 22.85 22.88 2,201
04/09/2014 23.28 23.28 22.8999 23.16 10,000
04/08/2014 23.26 23.26 23.25 23.25 301
04/07/2014 22.25 23.2 22.25 23.01 8,800
04/04/2014 22.83 23.16 22.75 23.16 19,219
04/03/2014 22.69 22.9301 22.69 22.93 9,406
04/02/2014 22.92 22.92 22.92 22.92 00
04/01/2014 22.16 22.92 22.16 22.92 587
03/31/2014 22.6 22.93 21.85 22.462 15,376
03/28/2014 22.68 22.68 22.68 22.68 00
03/27/2014 22.71 22.95 22.68 22.68 3,033
03/26/2014 22.83 23.12 22.8 23.1001 13,403
03/25/2014 22.86 23.15 22.7499 22.95 7,401
03/24/2014 23.08 23.08 23.08 23.08 00
03/21/2014 23.29 23.29 22.5 23.08 13,031
03/20/2014 23.1001 23.1001 23.1001 23.1001 00
03/19/2014 22.8 23.1001 22.7999 23.1001 3,541
03/18/2014 23.47 23.47 23 23 394
03/17/2014 23.47 23.47 22.8499 23.1 18,446
03/14/2014 22.67 23.11 22.67 23.07 28,802
03/13/2014 22.15 22.15 22.15 22.15 00
03/12/2014 22.15 22.15 22.15 22.15 00
03/11/2014 22.15 22.15 22.15 22.15 00
03/10/2014 22.15 22.15 22.15 22.15 00
03/07/2014 22.15 22.15 22.15 22.15 00
03/06/2014 22.15 22.15 22.15 22.15 300
03/05/2014 22.71 22.71 22.71 22.71 200
03/04/2014 22.14 23.2 22.14 23.12 1,430
03/03/2014 22.7 22.7 22.7 22.7 246
02/28/2014 22.7 22.7 22.7 22.7 00
02/27/2014 22.7 22.7 22.7 22.7 00
02/26/2014 23 23 22.7 22.7 425
02/25/2014 22.71 22.71 22.71 22.71 00
02/24/2014 22.71 22.71 22.71 22.71 00
02/21/2014 22.71 22.71 22.71 22.71 00
02/20/2014 22.49 22.71 22.49 22.71 1,498
02/19/2014 21.77 22 21.76 22 1,104
02/18/2014 21.97 22.01 21.89 22.01 1,458
02/14/2014 21.65 21.65 21.65 21.65 425
02/13/2014 21.9 21.9 21.9 21.9 00
02/12/2014 21.9 21.9 21.9 21.9 00
02/11/2014 21.9 21.9 21.9 21.9 00
02/10/2014 21.9 21.9 21.9 21.9 00
02/07/2014 21.85 21.95 21.85 21.9 1,100
02/06/2014 21.65 21.65 21.65 21.65 00
02/05/2014 21.59 21.66 21.59 21.65 1,263
02/04/2014 21.96 22.2199 21.3 21.7 5,147
02/03/2014 22.4555 22.4555 22.4555 22.4555 00
01/31/2014 22.4555 22.4555 22.4555 22.4555 00
01/30/2014 22.4555 22.4555 22.4555 22.4555 00
01/29/2014 22.4555 22.4555 22.4555 22.4555 00
01/28/2014 22.4555 22.4555 22.4555 22.4555 00
01/27/2014 21.75 22.4555 21.75 22.4555 627
01/24/2014 21.82 21.82 21.77 21.77 600
01/23/2014 21.7501 21.9 21.7501 21.78 920
01/22/2014 22.0796 22.0796 21.701 21.814 2,194
01/21/2014 21.7 21.8 21.65 21.65 9,238
01/17/2014 21.7201 21.7201 21.7201 21.7201 00
01/16/2014 21.7201 21.7201 21.7201 21.7201 00
01/15/2014 21.7201 21.7201 21.7201 21.7201 127
01/14/2014 21.91 21.91 21.91 21.91 00
01/13/2014 21.91 21.91 21.91 21.91 00
01/10/2014 21.91 21.91 21.91 21.91 00
01/09/2014 21.91 21.91 21.91 21.91 201
01/08/2014 22.08 22.08 22.08 22.08 00
01/07/2014 22.08 22.08 22.08 22.08 00
01/06/2014 22.08 22.08 22.08 22.08 00
01/03/2014 22.08 22.08 22.08 22.08 00
01/02/2014 21.95 22.08 21.95 22.08 407
12/31/2013 22.629 22.629 22.629 22.629 104
12/30/2013 21.96 22.3 21.96 22.3 518
12/27/2013 22.4 22.4 22.2 22.32 1,658
12/26/2013 22 22.238 22 22.238 350
12/24/2013 22.2 22.465 22.2 22.3 552
12/23/2013 21.82 21.82 21.82 21.82 1,501
12/20/2013 22.756 22.756 22.756 22.756 00
12/19/2013 23 23 22.756 22.756 988
12/18/2013 22.8 22.8 22.8 22.8 00
12/17/2013 22.8 22.8 22.8 22.8 922
12/16/2013 22.9996 22.9996 22.9996 22.9996 200
12/13/2013 23 23 22.2501 22.7999 2,673
12/12/2013 22.144 22.1975 22.144 22.1975 382
12/11/2013 22.136 22.4 21.99 22.1501 933
12/10/2013 23 23 22.4999 22.999 4,004
12/09/2013 22.274 22.274 22.274 22.274 00
12/06/2013 22.3999 22.3999 22.274 22.274 200
12/05/2013 22.32 22.32 22.32 22.32 200
12/04/2013 22.3842 22.3842 22.3842 22.3842 00
12/03/2013 22.3999 22.3999 22.3842 22.3842 710
12/02/2013 22.4174 22.4174 22.4174 22.4174 00
11/29/2013 22.4174 22.4174 22.4174 22.4174 00
11/27/2013 22.4174 22.4174 22.4174 22.4174 00
11/26/2013 22.4174 22.4174 22.4174 22.4174 00
11/25/2013 22.4174 22.4174 22.4174 22.4174 00
11/22/2013 22.33 22.4174 22.33 22.4174 350
11/21/2013 21.72 21.72 21.72 21.72 400
11/20/2013 21.8 21.8 21.75 21.7501 710
11/19/2013 21.79 21.79 21.79 21.79 115
11/18/2013 22.7601 22.87 22.7601 22.839 10,370
11/15/2013 21.69 22.809 21.69 22.809 2,079
11/14/2013 22.72 22.72 22.72 22.72 600
11/13/2013 22.66 22.66 22.66 22.66 00
11/12/2013 22.66 22.66 22.66 22.66 250
11/11/2013 22.62 22.64 21.551 22.64 2,194
11/08/2013 22.57 22.57 22.57 22.57 199
11/07/2013 22.17 22.21 22.17 22.2 900
11/06/2013 22.6 22.6 22.6 22.6 00
11/05/2013 22.72 22.739 22.5 22.6 1,224
11/04/2013 22.562 22.87 22.562 22.6 7,229
11/01/2013 22.55 22.55 22.55 22.55 00
10/31/2013 22.55 22.55 22.55 22.55 00
10/30/2013 22.55 22.55 22.55 22.55 00
10/29/2013 22.55 22.55 22.55 22.55 00
10/28/2013 22.7 22.7 22.55 22.55 436
10/25/2013 22.55 22.55 22.55 22.55 00
10/24/2013 22.4499 22.55 22.2 22.55 4,900
10/23/2013 22.4 22.4 22.4 22.4 00
10/22/2013 22.4 22.4 22.4 22.4 00
10/21/2013 22.4 22.4 22.4 22.4 00
10/18/2013 21.9 22.4 21.67 22.4 4,096
10/17/2013 22.83 22.93 22.83 22.88 4,292
10/16/2013 22.419 22.42 22.419 22.42 4,350
10/15/2013 21.54 21.55 21.3 21.32 2,076
10/14/2013 22.453 22.453 22.453 22.453 1,400
10/11/2013 22.2 22.23 21.63 21.73 1,670
10/10/2013 21.56 21.5847 21.55 21.5847 1,300
10/09/2013 22.3001 22.3001 22.3001 22.3001 00
10/08/2013 22.3001 22.3001 22.3001 22.3001 00
10/07/2013 22.3001 22.3001 22.3001 22.3001 500
10/04/2013 21.62 21.6499 21.62 21.6499 2,000
10/03/2013 21.6 21.6 21.6 21.6 00
10/02/2013 21.6 21.6 21.6 21.6 00
10/01/2013 21.6 21.6 21.6 21.6 00
09/30/2013 21.6 21.6 21.6 21.6 00
09/27/2013 21.6 21.6 21.6 21.6 00
09/26/2013 21.6 21.6 21.6 21.6 00
09/25/2013 22.6799 22.6799 21.38 21.6 1,950
09/24/2013 22.34 22.34 22.34 22.34 490
09/23/2013 21.561 21.561 21.561 21.561 00
09/20/2013 21.5601 21.561 21.5601 21.561 1,000
09/19/2013 21.6 21.988 21.5 21.988 600
09/18/2013 21.31 21.6717 21.31 21.6717 1,700
09/17/2013 21.38 21.38 21.38 21.38 200
09/16/2013 21.45 21.48 21.34 21.37 6,700
09/13/2013 21.44 21.44 21.44 21.44 00
09/12/2013 21.44 21.44 21.44 21.44 100
09/11/2013 21.2 21.3 21.2 21.3 1,900
09/10/2013 21.28 21.28 21.08 21.12 4,000
09/09/2013 20.97 21.2 20.97 21.07 9,250
09/06/2013 21.2 21.21 21.06 21.1 31,198
09/05/2013 21.22 21.35 21.01 21.01 1,200
09/04/2013 21.16 21.19 20.951 21.175 7,420
09/03/2013 21.31 21.31 21.011 21.2 59,500
08/30/2013 21.6 21.6 21.1399 21.1399 11,204
08/29/2013 21.43 21.43 21.34 21.38 11,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?