Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

45.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.40 25.54 25.38 25.53 709,745 +0.02(+0.08%)
Nov 29, 2018 25.52 25.59 25.44 25.51 1,305,452 -0.13(-0.50%)
Nov 28, 2018 25.47 25.64 25.34 25.64 1,860,768 +0.21(+0.84%)
Nov 27, 2018 25.32 25.43 25.24 25.42 1,997,455 -0.08(-0.30%)
Nov 26, 2018 25.35 25.50 25.35 25.50 1,496,776 +0.37(+1.46%)
Nov 23, 2018 25.02 25.18 24.98 25.13 562,028 -0.08(-0.30%)
Nov 21, 2018 25.21 25.21 25.21 0 +0.25(+1.01%)
Nov 20, 2018 24.96 25.09 24.87 24.96 2,934,624 -0.35(-1.40%)
Nov 19, 2018 25.57 25.59 25.26 25.31 2,072,742 -0.30(-1.17%)
Nov 16, 2018 25.43 25.67 25.40 25.61 4,251,437 -0.15(-0.60%)
Nov 15, 2018 25.54 25.78 25.39 25.76 3,383,140 +0.02(+0.07%)
Nov 14, 2018 25.91 25.94 25.59 25.75 5,257,713 +0.08(+0.32%)
Nov 13, 2018 25.58 25.82 25.58 25.67 3,489,580 +0.20(+0.77%)
Nov 12, 2018 25.62 25.63 25.46 25.47 2,361,653 -0.34(-1.32%)
Nov 09, 2018 25.72 25.85 25.65 25.81 1,239,885 +0.02(+0.07%)
Nov 08, 2018 25.92 25.93 25.75 25.79 1,886,989 -0.27(-1.03%)
Nov 07, 2018 25.97 26.07 25.84 26.06 2,079,931 +0.26(+0.99%)
Nov 06, 2018 25.64 25.82 25.64 25.81 1,134,190 -0.00(-0.02%)
Nov 05, 2018 25.85 25.92 25.74 25.81 1,095,603 -0.09(-0.35%)
Nov 02, 2018 25.95 26.06 25.74 25.90 2,560,428 +0.18(+0.71%)
Nov 01, 2018 25.61 25.72 25.52 25.72 4,410,634 +0.26(+1.01%)
Oct 31, 2018 25.58 25.63 25.46 25.46 3,656,927 +0.26(+1.05%)
Oct 30, 2018 24.92 25.20 24.87 25.20 4,102,890 +0.24(+0.97%)
Oct 29, 2018 25.24 25.33 24.76 24.95 6,495,402 +0.09(+0.36%)
Oct 26, 2018 24.86 25.05 24.59 24.86 3,612,267 -0.20(-0.78%)
Oct 25, 2018 24.89 25.20 24.86 25.06 3,394,298 +0.42(+1.71%)
Oct 24, 2018 25.18 25.20 24.64 24.64 4,830,108 -0.55(-2.20%)
Oct 23, 2018 24.98 25.27 24.89 25.19 3,121,917 -0.15(-0.57%)
Oct 22, 2018 25.47 25.50 25.29 25.34 2,883,837 -0.10(-0.40%)
Oct 19, 2018 25.38 25.54 25.36 25.44 1,710,938 +0.08(+0.30%)
Oct 18, 2018 25.62 25.68 25.27 25.36 2,626,198 -0.35(-1.34%)
Oct 17, 2018 25.73 25.79 25.55 25.71 2,432,787 -0.12(-0.46%)
Oct 16, 2018 25.69 25.85 25.67 25.83 2,459,434 +0.45(+1.78%)
Oct 15, 2018 25.29 25.46 25.27 25.38 1,938,765 -0.03(-0.10%)
Oct 12, 2018 25.50 25.52 25.12 25.40 4,344,756 +0.15(+0.59%)
Oct 11, 2018 25.65 25.72 25.08 25.25 5,700,649 -0.41(-1.61%)
Oct 10, 2018 26.03 26.06 25.62 25.67 3,319,356 -0.66(-2.51%)
Oct 09, 2018 26.23 26.43 26.19 26.33 1,255,233 -0.06(-0.23%)
Oct 08, 2018 26.28 26.40 26.22 26.39 1,401,612 -0.09(-0.34%)
Oct 05, 2018 26.55 26.58 26.40 26.48 2,247,409 -0.23(-0.86%)
Oct 04, 2018 26.89 26.89 26.64 26.71 1,777,683 -0.41(-1.51%)
Oct 03, 2018 27.17 27.22 27.10 27.12 1,238,623 +0.22(+0.81%)
Oct 02, 2018 26.87 26.93 26.84 26.90 1,138,445 -0.18(-0.68%)
Oct 01, 2018 27.16 27.21 27.07 27.08 1,701,770 +0.12(+0.44%)
Sep 28, 2018 26.98 27.06 26.92 26.96 1,287,717 -0.23(-0.86%)
Sep 27, 2018 27.18 27.31 27.18 27.20 1,209,178 +0.11(+0.41%)
Sep 26, 2018 27.06 27.18 27.06 27.09 1,032,335 -0.01(-0.05%)
Sep 25, 2018 27.12 27.15 27.05 27.10 1,661,153 -0.04(-0.16%)
Sep 24, 2018 27.18 27.18 27.10 27.14 1,151,327 -0.20(-0.72%)
Sep 21, 2018 27.35 27.39 27.31 27.34 1,635,438 +0.09(+0.33%)
Sep 20, 2018 27.18 27.27 27.15 27.25 1,355,812 +0.29(+1.09%)
Sep 19, 2018 26.84 26.95 26.84 26.95 1,131,364 +0.10(+0.37%)
Sep 18, 2018 26.69 26.86 26.69 26.86 808,492 +0.22(+0.83%)
Sep 17, 2018 26.72 26.77 26.63 26.63 806,739 -0.12(-0.46%)
Sep 14, 2018 26.72 26.78 26.67 26.76 1,214,327 +0.06(+0.24%)
Sep 13, 2018 26.72 26.78 26.63 26.69 987,612 +0.15(+0.56%)
Sep 12, 2018 26.51 26.62 26.48 26.54 1,225,352 +0.04(+0.14%)
Sep 11, 2018 26.34 26.52 26.33 26.51 1,321,399 -0.02(-0.08%)
Sep 10, 2018 26.54 26.58 26.47 26.53 1,172,301 +0.15(+0.58%)
Sep 07, 2018 26.27 26.42 26.25 26.37 1,967,684 -0.05(-0.18%)
Sep 06, 2018 26.49 26.56 26.34 26.42 1,592,434 -0.14(-0.53%)
Sep 05, 2018 26.70 26.71 26.53 26.56 2,416,822 -0.40(-1.47%)
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.