Skip to main content

WisdomTree Europe Hedged Equity Fund (NY:HEDJ)

48.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 48.39 48.43 47.97 48.28 469,545 +0.26(+0.54%)
May 07, 2025 47.85 48.19 47.68 48.02 90,720 +0.10(+0.21%)
May 06, 2025 48.05 48.19 47.85 47.92 37,861 -0.31(-0.64%)
May 05, 2025 48.14 48.38 47.98 48.23 130,261 +0.11(+0.23%)
May 02, 2025 47.82 48.28 47.60 48.12 135,948 +0.77(+1.63%)
May 01, 2025 47.66 47.66 47.17 47.35 71,002 +0.10(+0.21%)
Apr 30, 2025 46.80 47.34 46.48 47.25 84,332 +0.25(+0.53%)
Apr 29, 2025 46.67 47.10 46.60 47.00 75,868 +0.17(+0.36%)
Apr 28, 2025 47.17 47.20 46.67 46.83 142,500 -0.28(-0.59%)
Apr 25, 2025 47.04 47.24 46.57 47.11 372,664 +0.52(+1.12%)
Apr 24, 2025 46.37 46.82 46.06 46.59 135,878 +0.24(+0.52%)
Apr 23, 2025 46.30 46.69 46.11 46.35 229,477 +0.89(+1.96%)
Apr 22, 2025 44.71 45.73 44.63 45.46 82,494 +1.51(+3.44%)
Apr 21, 2025 44.87 44.87 43.55 43.95 142,490 -1.19(-2.64%)
Apr 17, 2025 44.88 45.45 44.75 45.14 320,805 +0.67(+1.51%)
Apr 16, 2025 44.80 45.18 44.17 44.47 382,096 -0.67(-1.48%)
Apr 15, 2025 44.93 45.38 44.88 45.14 279,675 +0.70(+1.58%)
Apr 14, 2025 44.54 44.75 44.02 44.44 77,979 +0.22(+0.50%)
Apr 11, 2025 43.11 44.47 43.02 44.22 514,446 +0.38(+0.87%)
Apr 10, 2025 44.01 44.19 42.80 43.84 593,013 -1.84(-4.03%)
Apr 09, 2025 42.03 47.45 41.64 45.68 285,211 +3.78(+9.02%)
Apr 08, 2025 43.51 43.75 41.40 41.90 669,148 -0.60(-1.41%)
Apr 07, 2025 41.91 43.98 41.55 42.50 396,693 -1.06(-2.43%)
Apr 04, 2025 44.42 44.55 43.53 43.56 168,527 -2.59(-5.61%)
Apr 03, 2025 46.46 46.55 46.00 46.15 198,450 -1.57(-3.29%)
Apr 02, 2025 47.30 47.78 47.25 47.72 285,382 -0.03(-0.06%)
Apr 01, 2025 47.69 47.85 47.37 47.75 431,175 +0.27(+0.57%)
Mar 31, 2025 47.13 47.56 46.97 47.48 456,156 -0.42(-0.88%)
Mar 28, 2025 48.27 48.27 47.83 47.90 305,588 -0.45(-0.93%)
Mar 27, 2025 48.28 48.63 48.22 48.35 135,615 -0.23(-0.47%)
Mar 26, 2025 48.89 49.09 48.41 48.58 374,908 -0.77(-1.56%)
Mar 25, 2025 49.28 49.35 49.09 49.35 134,426 +0.40(+0.82%)
Mar 24, 2025 48.79 49.03 48.76 48.95 114,461 -0.09(-0.18%)
Mar 21, 2025 48.74 49.05 48.67 49.04 224,624 -0.14(-0.28%)
Mar 20, 2025 49.08 49.41 48.99 49.18 418,854 -0.66(-1.32%)
Mar 19, 2025 49.59 49.92 49.49 49.84 93,517 +0.19(+0.38%)
Mar 18, 2025 49.58 49.79 49.48 49.65 305,519 +0.18(+0.36%)
Mar 17, 2025 49.11 49.68 49.11 49.47 241,416 +0.30(+0.61%)
Mar 14, 2025 48.78 49.25 48.72 49.17 219,340 +1.07(+2.22%)
Mar 13, 2025 48.33 48.40 47.98 48.10 144,272 -0.33(-0.68%)
Mar 12, 2025 48.66 48.80 48.10 48.43 208,351 +0.22(+0.46%)
Mar 11, 2025 48.50 48.66 47.73 48.21 945,506 -0.49(-1.01%)
Mar 10, 2025 48.89 49.18 48.33 48.70 298,551 -1.07(-2.15%)
Mar 07, 2025 49.07 49.92 49.04 49.77 291,179 +0.50(+1.01%)
Mar 06, 2025 49.33 50.00 49.21 49.27 286,465 -0.45(-0.91%)
Mar 05, 2025 49.42 49.93 49.35 49.72 516,597 +0.72(+1.47%)
Mar 04, 2025 48.71 49.45 48.38 49.00 141,039 -0.67(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.