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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 38 | 0.53 | 1.43 | 37.395 | 38.05 | 37.395 | 5470 |
| 1741884900 | 37.465 | -0.23 | -0.61 | 37.53 | 37.865 | 37.4 | 12280 |
| 1741798500 | 37.695 | 0.37 | 0.99 | 37.665 | 37.995 | 37.46 | 22085 |
| 1741712100 | 37.325 | -0.52 | -1.36 | 37.99 | 38.14 | 37.26 | 37901 |
| 1741625700 | 37.84 | -0.68 | -1.75 | 38.595 | 38.595 | 37.835 | 9152 |
| 1741366500 | 38.515 | -0.39 | -0.99 | 40.2 | 40.2 | 38.24 | 21327 |
| 1741280100 | 38.9 | 0.23 | 0.61 | 38.89 | 38.965 | 38.415 | 20945 |
| 1741193700 | 38.665 | 0.79 | 2.09 | 38.495 | 38.88 | 38.495 | 7331 |
| 1741107300 | 37.875 | -1.14 | -2.91 | 38.51 | 38.53 | 37.77 | 15175 |
| 1741020900 | 39.01 | 0.67 | 1.76 | 38.605 | 39.155 | 38.355 | 7389 |
| 1740761700 | 38.335 | -0.12 | -0.31 | 38.125 | 38.35 | 38.125 | 4523 |
| 1740675300 | 38.455 | -0.44 | -1.12 | 38.88 | 38.88 | 38.365 | 13684 |
| 1740588900 | 38.89 | 0.59 | 1.55 | 38.575 | 38.92 | 38.555 | 14625 |
| 1740502500 | 38.295 | -0.07 | -0.17 | 38.32 | 38.535 | 38.175 | 12593 |
| 1740416100 | 38.36 | -0.09 | -0.22 | 38.515 | 38.515 | 38.235 | 8095 |
| 1740156900 | 38.445 | 0.06 | 0.17 | 38.47 | 38.595 | 38.385 | 9368 |
| 1740070500 | 38.38 | -0.01 | -0.03 | 40 | 41.985 | 38.38 | 11718 |
| 1739984100 | 38.39 | -0.59 | -1.50 | 38.98 | 38.98 | 38.38 | 16307 |
| 1739897700 | 38.975 | 0.13 | 0.35 | 38.85 | 39 | 38.76 | 13244 |
| 1739811300 | 38.84 | 0.17 | 0.43 | 38.63 | 38.875 | 38.63 | 15890 |
| 1739552100 | 38.675 | 0.02 | 0.06 | 38.67 | 38.82 | 38.595 | 13505 |
| 1739465700 | 38.65 | 0.62 | 1.63 | 38.35 | 38.655 | 38.245 | 12364 |
| 1739379300 | 38.03 | 0.11 | 0.29 | 38.025 | 38.065 | 37.875 | 21451 |
| 1739292900 | 37.92 | 0.27 | 0.73 | 37.65 | 37.93 | 37.65 | 16255 |
| 1739206500 | 37.645 | 0.25 | 0.66 | 37.53 | 37.645 | 37.47 | 5764 |
| 1738947300 | 37.4 | -0.25 | -0.66 | 37.635 | 37.66 | 37.4 | 4926 |
| 1738860900 | 37.65 | 0.7 | 1.91 | 37.215 | 37.65 | 37.16 | 6946 |
| 1738774500 | 36.945 | -0.07 | -0.19 | 36.865 | 36.985 | 36.85 | 9015 |
| 1738688100 | 37.015 | 0.38 | 1.04 | 36.705 | 37.015 | 36.54 | 10654 |
| 1738601700 | 36.635 | -0.42 | -1.13 | 36.395 | 36.635 | 36.39 | 12833 |
| 1738342500 | 37.055 | -0.03 | -0.07 | 37.22 | 37.315 | 37.05 | 13810 |
| 1738256100 | 37.08 | 0.33 | 0.90 | 36.955 | 37.125 | 36.945 | 7174 |
| 1738169700 | 36.75 | 0.19 | 0.51 | 36.81 | 36.84 | 36.745 | 5238 |
| 1738083300 | 36.565 | 0.06 | 0.18 | 36.505 | 36.64 | 36.45 | 7799 |
| 1737996900 | 36.5 | -0.11 | -0.29 | 36.29 | 36.5 | 36.13 | 2099 |
| 1737737700 | 36.605 | 0.01 | 0.03 | 36.86 | 36.965 | 36.605 | 5343 |
| 1737651300 | 36.595 | 0.04 | 0.11 | 36.525 | 36.595 | 36.49 | 4708 |
| 1737564900 | 36.555 | 0.23 | 0.65 | 36.475 | 36.62 | 36.475 | 4850 |
| 1737478500 | 36.32 | 0.03 | 0.08 | 36.255 | 36.335 | 36.19 | 6443 |
| 1737392100 | 36.29 | 0.14 | 0.40 | 36.2 | 36.4 | 36.01 | 10319 |
| 1737132900 | 36.145 | 0.36 | 0.99 | 36 | 36.23 | 36 | 7486 |
| 1737046500 | 35.79 | 0.33 | 0.93 | 35.795 | 35.845 | 35.675 | 13380 |
| 1736960100 | 35.46 | 0.4 | 1.14 | 35.045 | 35.46 | 35 | 14920 |
| 1736873700 | 35.06 | 0.28 | 0.79 | 35.075 | 35.165 | 35.06 | 5478 |
| 1736787300 | 34.785 | -0.31 | -0.87 | 34.78 | 34.855 | 34.615 | 2089 |
| 1736528100 | 35.09 | -0.14 | -0.40 | 35.17 | 35.27 | 34.96 | 2702 |
| 1736441700 | 35.23 | 0.15 | 0.43 | 35.11 | 35.23 | 35.11 | 1506 |
| 1736355300 | 35.08 | -0.06 | -0.17 | 34.975 | 35.08 | 34.975 | 4227 |
| 1736268900 | 35.14 | 0.52 | 1.49 | 35.02 | 35.315 | 35.02 | 3717 |
| 1736182500 | 34.625 | 0.41 | 1.18 | 34.455 | 34.885 | 34.42 | 3403 |
| 1735923300 | 34.22 | -0.28 | -0.80 | 34.375 | 34.395 | 34.22 | 3666 |
| 1735836900 | 34.495 | 0.17 | 0.50 | 34.36 | 34.495 | 34.025 | 1945 |
| 1735577700 | 34.325 | 0.08 | 0.23 | 34.19 | 34.325 | 34.185 | 301 |
| 1735318500 | 34.245 | 0.17 | 0.50 | 33.31 | 34.4 | 33.31 | 990 |
| 1734972900 | 34.075 | -0.15 | -0.42 | 34.07 | 34.17 | 34.07 | 2686 |
| 1734713700 | 34.22 | -0.18 | -0.51 | 34.99 | 34.99 | 33.74 | 5884 |
| 1734627300 | 34.395 | -0.41 | -1.18 | 34.285 | 34.395 | 34.23 | 1363 |
| 1734540900 | 34.805 | 0.12 | 0.33 | 34.655 | 34.935 | 34.655 | 5182 |
| 1734454500 | 34.69 | -0.01 | -0.03 | 34.82 | 34.86 | 34.675 | 2773 |
| 1734368100 | 34.7 | -0.15 | -0.42 | 34.76 | 34.77 | 34.68 | 4917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
