Quantcast

WisdomTree Europe Hedged SmallCap Equity Fund Historical Stock Prices

(ETF)
EUSC 
$31.3712
*  
0.083
0.27%
Get EUSC Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading EUSC now


Community Rating:
View:    EUSC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 31.3737 31.31 31.3712 2,734
04/25/2019 31.317 31.3737 31.31 31.3712 2,734
04/24/2019 31.36 31.36 31.2605 31.2882 5,640
04/23/2019 31.3704 31.42 31.3704 31.41 2,974
04/22/2019 31.41 31.49 31.41 31.45 5,160
04/18/2019 31.4 31.51 31.3901 31.4991 6,894
04/17/2019 31.45 31.45 31.38 31.4416 9,373
04/16/2019 31.37 31.37 31.336 31.34 16,142
04/15/2019 31.18 31.2407 31.1778 31.2407 4,683
04/12/2019 31.0301 31.09 31.02 31.09 7,580
04/11/2019 30.8601 30.8743 30.7993 30.8453 5,653
04/10/2019 30.79 30.7997 30.73 30.7749 10,849
04/09/2019 30.81 30.81 30.69 30.6906 28,903
04/08/2019 30.9549 30.9549 30.88 30.91 10,528
04/05/2019 30.97 31.0423 30.9696 31.0423 6,712
04/04/2019 30.93 30.95 30.8906 30.9225 8,410
04/03/2019 30.86 30.99 30.86 30.96 8,220
04/02/2019 30.55 30.6742 30.5008 30.6742 11,145
04/01/2019 30.44 30.54 30.44 30.54 11,088
03/29/2019 30.08 30.1603 30.03 30.1603 6,935
03/28/2019 29.956 29.977 29.87 29.94 6,248
03/27/2019 30.02 30.1095 29.85 29.97 20,470
03/26/2019 29.86 29.92 29.86 29.92 7,441
03/25/2019 29.78 29.78 29.64 29.7219 11,329
03/22/2019 30.08 30.12 29.89 29.92 4,698
03/21/2019 30.16 30.39 30.16 30.39 12,737
03/20/2019 30.37 30.43 30.25 30.33 13,140
03/19/2019 30.5396 30.5396 30.37 30.41 47,034
03/18/2019 30.237 30.34 30.22 30.3192 8,294
03/15/2019 30.27 30.2794 30.18 30.2259 16,728
03/14/2019 30.14 30.18 30.12 30.1508 5,980
03/13/2019 29.9401 30.035 29.9401 29.97 5,500
03/12/2019 29.89 29.8994 29.82 29.82 4,527
03/11/2019 29.67 29.8662 29.67 29.8662 5,206
03/08/2019 29.5415 29.6751 29.5415 29.6751 7,016
03/07/2019 29.9 29.9 29.74 29.7627 3,687
03/06/2019 30.2 30.2 30.07 30.1 11,538
03/05/2019 30.1296 30.1937 30.1 30.1937 6,087
03/04/2019 30.22 30.22 30.07 30.1449 14,260
03/01/2019 30.03 30.1 29.98 30.1 79,094
02/28/2019 29.53 29.6424 29.53 29.61 5,538
02/27/2019 29.58 29.58 29.4705 29.51 9,231
02/26/2019 29.601 29.61 29.535 29.5762 7,791
02/25/2019 29.55 29.5799 29.4997 29.4997 11,462
02/22/2019 29.48 29.48 29.3801 29.4416 20,520
02/21/2019 29.41 29.4201 29.305 29.36 8,771
02/20/2019 29.385 29.46 29.38 29.44 12,448
02/19/2019 29.15 29.282 29.15 29.26 20,874
02/15/2019 29.14 29.18 29.11 29.18 14,860
02/14/2019 28.8905 29.01 28.8905 28.9424 3,925
02/13/2019 28.95 28.98 28.91 28.9554 8,870
02/12/2019 28.74 28.8138 28.74 28.81 16,586
02/11/2019 28.562 28.562 28.4563 28.5 18,058
02/08/2019 28.33 28.43 28.24 28.43 23,681
02/07/2019 28.74 28.7605 28.604 28.661 14,738
02/06/2019 29.1393 29.16 29.1167 29.14 8,852
02/05/2019 28.96 29.09 28.96 29.01 36,654
02/04/2019 28.73 28.88 28.6818 28.88 16,671
02/01/2019 28.66 28.7454 28.621 28.71 55,637
01/31/2019 28.6005 28.7324 28.6005 28.71 10,028
01/30/2019 28.66 28.8206 28.6105 28.8008 4,808
01/29/2019 28.6306 28.71 28.62 28.6259 13,526
01/28/2019 28.4829 28.5897 28.4829 28.56 11,940
01/25/2019 28.721 28.77 28.68 28.7 10,203
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for EUSC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio