Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

48.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.28 29.43 29.28 29.39 504,529 +0.27(+0.92%)
Jun 27, 2019 29.12 29.18 29.10 29.12 966,591 +0.08(+0.29%)
Jun 26, 2019 29.13 29.15 29.03 29.04 735,910 +0.08(+0.28%)
Jun 25, 2019 29.14 29.14 28.96 28.96 492,000 -0.17(-0.58%)
Jun 24, 2019 29.22 29.24 29.12 29.13 574,483 -0.06(-0.22%)
Jun 21, 2019 29.27 29.32 29.19 29.19 689,783 -0.23(-0.77%)
Jun 20, 2019 29.47 29.51 29.32 29.42 525,129 +0.17(+0.57%)
Jun 19, 2019 29.23 29.27 29.17 29.25 550,344 +0.11(+0.38%)
Jun 18, 2019 28.97 29.18 28.96 29.15 958,160 +0.57(+2.00%)
Jun 17, 2019 28.52 28.66 28.51 28.57 564,386 -0.01(-0.03%)
Jun 14, 2019 28.55 28.60 28.45 28.58 286,894 -0.14(-0.47%)
Jun 13, 2019 28.75 28.78 28.66 28.72 627,327 +0.01(+0.03%)
Jun 12, 2019 28.72 28.78 28.70 28.71 635,085 -0.07(-0.24%)
Jun 11, 2019 28.90 28.93 28.72 28.78 462,845 +0.18(+0.63%)
Jun 10, 2019 28.60 28.68 28.57 28.60 320,917 +0.08(+0.28%)
Jun 07, 2019 28.41 28.64 28.41 28.52 834,832 +0.31(+1.12%)
Jun 06, 2019 28.23 28.30 28.09 28.21 518,771 -0.04(-0.15%)
Jun 05, 2019 28.21 28.26 28.11 28.25 510,455 +0.07(+0.23%)
Jun 04, 2019 28.13 28.19 28.05 28.18 1,267,167 +0.45(+1.62%)
Jun 03, 2019 27.73 27.86 27.64 27.73 912,152 +0.04(+0.14%)
May 31, 2019 27.62 27.79 27.57 27.69 962,951 -0.47(-1.68%)
May 30, 2019 27.99 28.17 27.99 28.17 251,092 +0.24(+0.84%)
May 29, 2019 27.87 27.95 27.80 27.93 577,981 -0.21(-0.73%)
May 28, 2019 28.32 28.39 28.14 28.14 556,761 -0.16(-0.57%)
May 24, 2019 28.35 28.37 28.21 28.30 347,751 +0.22(+0.78%)
May 23, 2019 28.17 28.20 28.02 28.08 532,089 -0.37(-1.31%)
May 22, 2019 28.34 28.50 28.34 28.45 1,005,159 -0.00(-0.02%)
May 21, 2019 28.45 28.48 28.38 28.45 870,412 +0.18(+0.63%)
May 20, 2019 28.27 28.38 28.19 28.28 1,347,083 -0.33(-1.15%)
May 17, 2019 28.57 28.75 28.57 28.60 563,265 -0.18(-0.64%)
May 16, 2019 28.51 28.86 28.51 28.79 573,332 +0.38(+1.34%)
May 15, 2019 27.99 28.46 27.97 28.41 1,318,572 +0.21(+0.74%)
May 14, 2019 28.06 28.27 28.05 28.20 606,611 +0.38(+1.35%)
May 13, 2019 27.84 27.95 27.78 27.82 574,933 -0.75(-2.62%)
May 10, 2019 28.37 28.61 28.18 28.57 2,181,454 +0.12(+0.43%)
May 09, 2019 28.31 28.49 28.18 28.45 951,361 -0.28(-0.97%)
May 08, 2019 28.65 28.81 28.61 28.73 2,671,790 +0.18(+0.64%)
May 07, 2019 28.81 28.84 28.45 28.54 881,993 -0.60(-2.07%)
May 06, 2019 28.84 29.16 28.84 29.15 523,764 -0.29(-0.99%)
May 03, 2019 29.39 29.44 29.31 29.44 816,987 +0.17(+0.60%)
May 02, 2019 29.34 29.36 29.19 29.26 1,065,043 -0.11(-0.37%)
May 01, 2019 29.54 29.59 29.37 29.37 933,746 -0.19(-0.64%)
Apr 30, 2019 29.39 29.57 29.36 29.56 566,203 +0.10(+0.34%)
Apr 29, 2019 29.37 29.48 29.36 29.46 1,038,033 +0.15(+0.51%)
Apr 26, 2019 29.30 29.32 29.24 29.31 435,833 +0.10(+0.34%)
Apr 25, 2019 29.18 29.23 29.08 29.21 695,093 -0.06(-0.21%)
Apr 24, 2019 29.28 29.31 29.22 29.27 555,436 -0.07(-0.25%)
Apr 23, 2019 29.25 29.38 29.24 29.35 1,268,478 +0.02(+0.06%)
Apr 22, 2019 29.35 29.40 29.32 29.33 544,134 -0.05(-0.18%)
Apr 18, 2019 29.33 29.41 29.30 29.38 590,262 +0.17(+0.58%)
Apr 17, 2019 29.23 29.26 29.15 29.21 585,192 +0.16(+0.56%)
Apr 16, 2019 29.04 29.08 29.02 29.05 570,344 +0.11(+0.39%)
Apr 15, 2019 28.95 28.97 28.89 28.94 571,781 -0.04(-0.15%)
Apr 12, 2019 28.90 28.98 28.88 28.98 376,349 +0.20(+0.70%)
Apr 11, 2019 28.77 28.83 28.73 28.78 568,525 +0.12(+0.41%)
Apr 10, 2019 28.63 28.67 28.56 28.66 1,254,998 +0.14(+0.49%)
Apr 09, 2019 28.55 28.60 28.51 28.52 739,472 -0.17(-0.59%)
Apr 08, 2019 28.73 28.73 28.66 28.69 531,531 -0.13(-0.46%)
Apr 05, 2019 28.75 28.86 28.75 28.82 1,011,224 +0.07(+0.26%)
Apr 04, 2019 28.71 28.79 28.70 28.75 671,000 +0.10(+0.35%)
Apr 03, 2019 28.60 28.71 28.56 28.65 891,662 +0.17(+0.61%)
Apr 02, 2019 28.37 28.49 28.35 28.47 1,200,378 +0.13(+0.46%)
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.