Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

46.63 -0.18 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 46.57 46.72 46.37 46.63 142,823 -0.18(-0.38%)
Apr 15, 2024 47.51 47.64 46.79 46.81 222,271 -0.08(-0.17%)
Apr 12, 2024 47.03 47.15 46.65 46.89 187,494 -0.47(-0.99%)
Apr 11, 2024 47.37 47.47 46.90 47.36 110,282 +0.02(+0.04%)
Apr 10, 2024 47.16 47.70 47.13 47.34 447,059 -0.11(-0.23%)
Apr 09, 2024 47.66 47.73 47.26 47.45 389,729 -0.18(-0.38%)
Apr 08, 2024 47.73 47.76 47.53 47.63 102,808 +0.31(+0.66%)
Apr 05, 2024 47.40 47.53 47.30 47.32 39,132 +0.02(+0.04%)
Apr 04, 2024 48.08 48.08 47.28 47.30 154,637 -0.51(-1.07%)
Apr 03, 2024 47.73 47.96 47.68 47.81 213,425 +0.04(+0.08%)
Apr 02, 2024 47.88 47.95 47.66 47.77 649,092 -0.72(-1.48%)
Apr 01, 2024 48.34 48.75 48.34 48.49 71,995 +0.19(+0.39%)
Mar 28, 2024 48.34 48.33 48.33 48.30 124,533 -0.08(-0.17%)
Mar 27, 2024 48.31 48.45 48.21 48.38 103,529 +0.41(+0.85%)
Mar 26, 2024 48.03 48.21 47.97 47.97 897,093 +0.07(+0.15%)
Mar 25, 2024 47.85 48.13 47.76 47.90 143,632 -0.05(-0.10%)
Mar 22, 2024 47.84 48.07 47.77 47.95 108,545 +0.15(+0.31%)
Mar 21, 2024 47.77 47.93 47.74 47.80 147,038 -0.07(-0.15%)
Mar 20, 2024 47.41 47.87 47.37 47.87 66,977 +0.48(+1.01%)
Mar 19, 2024 47.29 47.59 47.26 47.39 89,143 +0.20(+0.42%)
Mar 18, 2024 47.48 47.52 47.19 47.19 86,198 -0.25(-0.53%)
Mar 15, 2024 47.47 47.59 47.27 47.44 103,868 +0.28(+0.59%)
Mar 14, 2024 47.38 47.44 46.97 47.16 24,744 -0.18(-0.38%)
Mar 13, 2024 47.42 47.54 47.27 47.34 46,975 -0.11(-0.23%)
Mar 12, 2024 46.97 47.45 46.81 47.45 56,985 +0.72(+1.54%)
Mar 11, 2024 46.78 46.87 46.61 46.73 56,912 -0.03(-0.06%)
Mar 08, 2024 47.18 47.19 46.75 46.76 95,297 -0.39(-0.83%)
Mar 07, 2024 46.98 47.26 46.97 47.15 215,739 +0.45(+0.96%)
Mar 06, 2024 46.65 46.81 46.59 46.70 195,078 +0.35(+0.76%)
Mar 05, 2024 46.61 46.62 46.23 46.35 982,897 -0.23(-0.49%)
Mar 04, 2024 46.49 46.63 46.39 46.58 369,470 +0.00(+0.00%)
Mar 01, 2024 46.47 46.63 46.30 46.58 767,993 +0.26(+0.56%)
Feb 29, 2024 46.28 46.37 46.04 46.32 85,981 +0.12(+0.26%)
Feb 28, 2024 46.39 46.42 46.17 46.20 45,746 +0.01(+0.02%)
Feb 27, 2024 46.21 46.37 46.18 46.19 147,183 -0.01(-0.01%)
Feb 26, 2024 46.24 46.41 46.09 46.20 550,656 -0.08(-0.16%)
Feb 23, 2024 46.35 46.49 46.21 46.27 2,250,530 -0.01(-0.02%)
Feb 22, 2024 46.21 46.34 46.02 46.28 146,958 +0.66(+1.45%)
Feb 21, 2024 45.30 45.62 45.27 45.62 99,920 +0.40(+0.88%)
Feb 20, 2024 45.18 45.39 45.06 45.22 70,500 +0.04(+0.09%)
Feb 16, 2024 45.33 45.45 45.14 45.18 53,884 -0.04(-0.09%)
Feb 15, 2024 44.96 45.38 44.94 45.22 267,202 +0.56(+1.25%)
Feb 14, 2024 44.51 44.87 44.48 44.66 58,521 +0.33(+0.74%)
Feb 13, 2024 44.51 44.56 44.21 44.33 111,198 -0.61(-1.36%)
Feb 12, 2024 44.88 45.00 44.88 44.94 189,916 +0.06(+0.13%)
Feb 09, 2024 44.71 44.97 44.50 44.88 54,887 +0.24(+0.55%)
Feb 08, 2024 44.79 44.81 44.50 44.64 51,607 +0.32(+0.71%)
Feb 07, 2024 44.47 44.51 44.24 44.32 82,378 +0.04(+0.09%)
Feb 06, 2024 44.09 44.38 44.09 44.28 69,459 +0.41(+0.93%)
Feb 05, 2024 43.86 44.03 43.67 43.87 35,791 -0.10(-0.23%)
Feb 02, 2024 43.99 44.09 43.82 43.97 89,333 +0.08(+0.18%)
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.