Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

43.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.90 28.95 28.69 28.74 1,719,964 +0.10(+0.35%)
Jun 28, 2018 28.53 28.67 28.38 28.64 2,609,956 +0.01(+0.05%)
Jun 27, 2018 28.84 28.99 28.62 28.62 3,115,159 -0.08(-0.27%)
Jun 26, 2018 28.68 28.76 28.56 28.70 1,791,347 +0.06(+0.22%)
Jun 25, 2018 28.90 28.92 28.54 28.64 3,529,625 -0.80(-2.71%)
Jun 22, 2018 29.44 29.57 29.39 29.43 2,486,467 +0.17(+0.58%)
Jun 21, 2018 29.42 29.44 29.19 29.26 1,966,845 -0.34(-1.14%)
Jun 20, 2018 29.64 29.66 29.55 29.60 1,337,104 -0.09(-0.29%)
Jun 19, 2018 29.50 29.69 29.43 29.69 4,492,177 -0.20(-0.66%)
Jun 18, 2018 29.79 29.88 29.70 29.88 1,660,457 -0.35(-1.16%)
Jun 15, 2018 30.23 30.10 30.23 1,936,486 -0.09(-0.31%)
Jun 14, 2018 30.14 30.41 30.13 30.33 2,991,233 +0.45(+1.52%)
Jun 13, 2018 29.98 30.00 29.87 29.87 1,501,405 +0.00(+0.00%)
Jun 12, 2018 29.94 29.98 29.84 29.87 1,591,209 -0.07(-0.23%)
Jun 11, 2018 29.76 30.01 29.75 29.94 2,597,414 +0.24(+0.82%)
Jun 08, 2018 29.61 29.75 29.54 29.70 2,700,181 +0.19(+0.64%)
Jun 07, 2018 29.71 29.72 29.40 29.51 4,470,986 -0.38(-1.26%)
Jun 06, 2018 29.89 29.89 2,681,396 +0.18(+0.61%)
Jun 05, 2018 29.91 29.98 29.69 29.71 3,205,218 -0.05(-0.15%)
Jun 04, 2018 29.79 29.83 29.73 29.75 3,171,157 +0.09(+0.29%)
Jun 01, 2018 29.67 29.70 29.57 29.67 1,788,333 +0.30(+1.01%)
May 31, 2018 29.46 29.50 29.19 29.37 2,597,381 -0.14(-0.49%)
May 30, 2018 29.46 29.60 29.36 29.51 8,654,595 +0.22(+0.75%)
May 29, 2018 29.36 29.50 29.13 29.29 8,011,084 -0.66(-2.19%)
May 25, 2018 29.95 29.95 29.95 0 -0.09(-0.28%)
May 24, 2018 30.00 30.04 29.81 30.04 1,350,031 -0.04(-0.13%)
May 23, 2018 29.98 30.09 29.91 30.08 1,998,112 -0.25(-0.83%)
May 22, 2018 30.37 30.43 30.31 30.33 1,432,478 +0.05(+0.16%)
May 21, 2018 30.32 30.34 30.24 30.28 947,583 +0.15(+0.49%)
May 18, 2018 30.20 30.21 30.10 30.13 666,016 -0.04(-0.15%)
May 17, 2018 30.15 30.25 30.13 30.18 1,302,265 +0.10(+0.34%)
May 16, 2018 29.96 30.07 29.96 30.07 1,106,683 +0.14(+0.48%)
May 15, 2018 29.88 29.95 29.83 29.93 1,127,952 +0.00(+0.00%)
May 14, 2018 29.89 29.96 29.88 29.93 677,160 -0.02(-0.06%)
May 11, 2018 29.92 30.00 29.92 29.95 1,129,154 -0.06(-0.21%)
May 10, 2018 29.87 30.02 29.87 30.01 758,779 +0.04(+0.14%)
May 09, 2018 29.87 30.02 29.86 29.97 2,483,141 +0.13(+0.42%)
May 08, 2018 29.69 29.85 29.68 29.84 1,664,510 +0.17(+0.58%)
May 07, 2018 29.69 29.74 29.63 29.67 1,473,444 +0.09(+0.32%)
May 04, 2018 29.41 29.63 29.37 29.58 2,838,810 +0.14(+0.46%)
May 03, 2018 29.45 29.46 29.31 29.44 2,307,527 +0.01(+0.05%)
May 02, 2018 29.54 29.59 29.42 29.43 2,892,230 +0.13(+0.45%)
May 01, 2018 29.31 29.40 29.13 29.30 2,067,131 +0.05(+0.17%)
Apr 30, 2018 29.28 29.40 29.24 29.25 4,000,422 +0.03(+0.11%)
Apr 27, 2018 29.28 29.30 29.15 29.22 1,563,925 +0.08(+0.26%)
Apr 26, 2018 28.98 29.20 28.96 29.14 2,035,284 +0.18(+0.61%)
Apr 25, 2018 28.90 29.00 28.79 28.97 1,593,460 +0.09(+0.31%)
Apr 24, 2018 29.08 29.10 28.77 28.88 2,567,409 -0.24(-0.82%)
Apr 23, 2018 29.06 29.16 29.02 29.11 1,216,177 +0.11(+0.37%)
Apr 20, 2018 29.05 29.08 28.96 29.01 1,377,702 +0.02(+0.06%)
Apr 19, 2018 29.02 29.05 28.92 28.99 1,913,786 -0.07(-0.25%)
Apr 18, 2018 29.04 29.09 28.98 29.06 1,975,453 +0.06(+0.22%)
Apr 17, 2018 28.94 29.06 28.91 29.00 1,443,790 +0.25(+0.88%)
Apr 16, 2018 28.73 28.77 28.65 28.74 1,289,865 +0.02(+0.06%)
Apr 13, 2018 28.88 28.88 28.65 28.73 1,263,159 -0.00(-0.02%)
Apr 12, 2018 28.70 28.77 28.68 28.73 1,298,675 +0.18(+0.63%)
Apr 11, 2018 28.59 28.66 28.51 28.55 1,916,364 -0.18(-0.64%)
Apr 10, 2018 28.75 28.81 28.68 28.74 2,183,292 +0.25(+0.87%)
Apr 09, 2018 28.53 28.69 28.45 28.49 2,298,106 +0.14(+0.51%)
Apr 06, 2018 28.52 28.63 28.27 28.34 2,163,465 -0.23(-0.82%)
Apr 05, 2018 28.51 28.67 28.49 28.58 2,081,099 +0.41(+1.47%)
Apr 04, 2018 27.73 28.18 27.72 28.16 2,790,526 +0.04(+0.13%)
Apr 03, 2018 28.05 28.16 27.93 28.13 3,217,690 +0.26(+0.92%)
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.