Wisdomtree Euro Stoxx 50 (WS5X)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721231700 | 34.225 | -0.4 | -1.14 | 34.47 | 34.47 | 34.2 | 1471 |
| 1721145300 | 34.62 | -0.28 | -0.80 | 34.615 | 34.655 | 34.54 | 1209 |
| 1721058900 | 34.9 | -0.44 | -1.25 | 35.15 | 35.15 | 34.875 | 5048 |
| 1720799700 | 35.34 | 0.47 | 1.33 | 34.905 | 35.34 | 34.905 | 3127 |
| 1720713300 | 34.875 | 0.27 | 0.77 | 34.835 | 34.875 | 34.745 | 3467 |
| 1720626900 | 34.61 | 0.26 | 0.76 | 34.29 | 34.61 | 34.255 | 2062 |
| 1720540500 | 34.35 | -0.46 | -1.31 | 34.595 | 34.595 | 34.275 | 2941 |
| 1720454100 | 34.805 | 0.09 | 0.27 | 34.84 | 35.14 | 34.745 | 6542 |
| 1720194900 | 34.71 | -0.13 | -0.37 | 34.98 | 35.075 | 34.695 | 13434 |
| 1720108500 | 34.84 | 0.21 | 0.59 | 34.84 | 34.845 | 34.84 | 5488 |
| 1720022100 | 34.635 | 0.36 | 1.07 | 34.52 | 34.72 | 34.47 | 7552 |
| 1719935700 | 34.27 | -0.23 | -0.67 | 34.12 | 34.27 | 34.015 | 3040 |
| 1719849300 | 34.5 | 0.34 | 1.00 | 34.75 | 34.75 | 34.435 | 5463 |
| 1719590100 | 34.16 | -0.19 | -0.54 | 34.23 | 34.37 | 34.16 | 1073 |
| 1719503700 | 34.345 | -0.1 | -0.28 | 34.475 | 34.475 | 34.345 | 709 |
| 1719417300 | 34.44 | -0.01 | -0.03 | 34.71 | 34.71 | 34.44 | 305 |
| 1719330900 | 34.45 | -0.05 | -0.14 | 34.4 | 34.45 | 34.4 | 528 |
| 1719244500 | 34.5 | 0.08 | 0.22 | 34.42 | 34.535 | 34.4 | 251 |
| 1718985300 | 34.425 | -0.15 | -0.43 | 34.44 | 34.44 | 34.3 | 4203 |
| 1718898900 | 34.575 | 0.44 | 1.29 | 34.245 | 34.58 | 34.245 | 3686 |
| 1718812500 | 34.135 | -0.14 | -0.39 | 34.305 | 34.305 | 34.135 | 1914 |
| 1718726100 | 34.27 | 0.17 | 0.50 | 34.15 | 34.325 | 34.15 | 2169 |
| 1718639700 | 34.1 | 0.3 | 0.87 | 34.06 | 34.18 | 33.81 | 8305 |
| 1718380500 | 33.805 | -0.64 | -1.86 | 34.485 | 34.485 | 33.74 | 7962 |
| 1718294100 | 34.445 | -0.72 | -2.05 | 35.18 | 35.35 | 34.445 | 9125 |
| 1718207700 | 35.165 | 0.51 | 1.46 | 34.805 | 35.165 | 34.805 | 1992 |
| 1718121300 | 34.66 | -0.25 | -0.70 | 35.1 | 35.1 | 34.545 | 2565 |
| 1718034900 | 34.905 | -0.39 | -1.09 | 34.86 | 34.965 | 34.7 | 11997 |
| 1717775700 | 35.29 | -0.12 | -0.32 | 35.395 | 35.395 | 35.11 | 2873 |
| 1717689300 | 35.405 | 0.23 | 0.64 | 35.38 | 35.405 | 35.375 | 3560 |
| 1717602900 | 35.18 | 0.36 | 1.03 | 34.84 | 35.18 | 34.815 | 4236 |
| 1717516500 | 34.82 | -0.13 | -0.36 | 34.805 | 34.835 | 34.555 | 2947 |
| 1717430100 | 34.945 | 0.02 | 0.04 | 35.15 | 35.155 | 34.945 | 4887 |
| 1717170900 | 34.93 | 0.11 | 0.32 | 34.5 | 34.93 | 34.5 | 960 |
| 1717084500 | 34.82 | 0.1 | 0.29 | 34.8 | 34.82 | 34.69 | 840 |
| 1716998100 | 34.72 | -0.47 | -1.34 | 35.1 | 35.1 | 34.72 | 2201 |
| 1716911700 | 35.19 | 0 | 0.01 | 35.36 | 35.375 | 35.19 | 7759 |
| 1716825300 | 35.185 | 0.08 | 0.23 | 35.15 | 35.22 | 35.1 | 1806 |
| 1716566100 | 35.105 | -0.05 | -0.14 | 34.91 | 35.15 | 34.885 | 5029 |
| 1716479700 | 35.155 | 0.12 | 0.33 | 35.185 | 35.305 | 35.1 | 4725 |
| 1716393300 | 35.04 | -0.16 | -0.45 | 35.17 | 35.17 | 35.01 | 3170 |
| 1716306900 | 35.2 | -0.17 | -0.48 | 35.29 | 35.29 | 35.09 | 7252 |
| 1716220500 | 35.37 | 0.09 | 0.27 | 35.315 | 35.375 | 35.3 | 5943 |
| 1715961300 | 35.275 | -0.08 | -0.23 | 35.285 | 35.285 | 35.17 | 2159 |
| 1715874900 | 35.355 | -0.12 | -0.34 | 35.39 | 35.415 | 35.35 | 1187 |
| 1715788500 | 35.475 | 0.15 | 0.41 | 35.31 | 35.475 | 35.31 | 3568 |
| 1715702100 | 35.33 | -0.01 | -0.01 | 35.295 | 35.34 | 35.25 | 2517 |
| 1715615700 | 35.335 | 0 | 0.00 | 35.355 | 35.355 | 35.255 | 1691 |
| 1715356500 | 35.335 | 0.34 | 0.96 | 35.8 | 35.8 | 35.265 | 1381 |
| 1715270100 | 35 | 0.07 | 0.20 | 34.955 | 35 | 34.835 | 2673 |
| 1715183700 | 34.93 | 0.24 | 0.69 | 34.865 | 35.025 | 34.865 | 7960 |
| 1715097300 | 34.69 | 0.38 | 1.11 | 34.57 | 34.705 | 34.495 | 3356 |
| 1715010900 | 34.31 | 0.22 | 0.65 | 34.13 | 34.405 | 34.13 | 2122 |
| 1714751700 | 34.09 | 0.18 | 0.52 | 34.285 | 34.285 | 34 | 4047 |
| 1714665300 | 33.915 | -0.19 | -0.54 | 33.935 | 34 | 33.915 | 1419 |
| 1714492500 | 34.1 | -0.39 | -1.12 | 34.43 | 34.43 | 34.1 | 8507 |
| 1714406100 | 34.485 | 0.01 | 0.01 | 35.02 | 35.02 | 34.44 | 3614 |
| 1714146900 | 34.48 | 0.61 | 1.80 | 34.63 | 34.63 | 34.33 | 5926 |
| 1714060500 | 33.87 | -0.54 | -1.57 | 34.445 | 34.45 | 33.87 | 1780 |
| 1713974100 | 34.41 | -0.12 | -0.35 | 34.67 | 34.735 | 34.41 | 10104 |
| 1713887700 | 34.53 | 0.47 | 1.37 | 34.275 | 34.935 | 34.275 | 12382 |
| 1713801300 | 34.065 | 0.17 | 0.52 | 33.93 | 34.065 | 33.91 | 979 |
| 1713542100 | 33.89 | -0.05 | -0.13 | 33.695 | 33.925 | 33.64 | 4189 |
| 1713455700 | 33.935 | 0.05 | 0.15 | 33.995 | 33.995 | 33.86 | 2536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
