Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

48.30 -0.08 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 42.84 43.00 42.71 42.85 431,938 +0.12(+0.28%)
Dec 28, 2023 42.88 42.88 42.73 42.73 27,422 -0.27(-0.63%)
Dec 27, 2023 42.84 43.00 42.78 43.00 35,018 +0.11(+0.26%)
Dec 26, 2023 42.84 43.00 42.25 42.89 27,438 +0.12(+0.28%)
Dec 22, 2023 42.84 42.88 42.67 42.77 54,802 -0.09(-0.20%)
Dec 21, 2023 42.69 42.85 42.41 42.85 85,437 +0.46(+1.08%)
Dec 20, 2023 42.68 42.87 42.39 42.40 33,571 -0.43(-1.00%)
Dec 19, 2023 42.72 42.87 42.69 42.83 61,310 +0.14(+0.33%)
Dec 18, 2023 42.63 42.69 42.50 42.69 69,925 -0.04(-0.09%)
Dec 15, 2023 42.82 42.95 42.69 42.73 94,490 -0.03(-0.07%)
Dec 14, 2023 42.84 42.91 42.58 42.76 84,112 -0.04(-0.09%)
Dec 13, 2023 42.70 42.85 42.38 42.80 59,462 +0.13(+0.30%)
Dec 12, 2023 42.62 42.71 42.52 42.67 25,764 +0.08(+0.19%)
Dec 11, 2023 42.45 42.61 42.45 42.59 50,869 +0.13(+0.31%)
Dec 08, 2023 42.33 42.56 42.33 42.46 119,391 +0.39(+0.92%)
Dec 07, 2023 42.04 42.17 41.94 42.07 31,566 +0.03(+0.07%)
Dec 06, 2023 42.15 42.32 42.04 42.04 34,790 +0.25(+0.60%)
Dec 05, 2023 41.65 41.90 41.65 41.79 75,013 +0.13(+0.31%)
Dec 04, 2023 41.54 41.72 41.53 41.66 49,521 -0.01(-0.02%)
Dec 01, 2023 41.32 41.70 41.32 41.67 51,348 +0.37(+0.89%)
Nov 30, 2023 41.24 41.34 41.17 41.30 56,061 +0.11(+0.27%)
Nov 29, 2023 41.11 41.28 41.05 41.19 60,657 +0.52(+1.27%)
Nov 28, 2023 40.63 40.75 40.55 40.67 36,102 -0.04(-0.10%)
Nov 27, 2023 40.85 40.91 40.71 40.71 28,299 -0.23(-0.56%)
Nov 24, 2023 40.78 40.95 40.78 40.94 24,940 +0.31(+0.76%)
Nov 22, 2023 40.66 40.78 40.57 40.63 47,062 +0.20(+0.49%)
Nov 21, 2023 40.50 40.52 40.38 40.43 35,795 -0.25(-0.61%)
Nov 20, 2023 40.53 40.70 40.51 40.68 56,478 +0.07(+0.17%)
Nov 17, 2023 40.56 40.66 40.49 40.61 43,459 +0.28(+0.69%)
Nov 16, 2023 40.38 40.48 40.19 40.33 44,513 -0.12(-0.30%)
Nov 15, 2023 40.40 40.50 40.40 40.45 32,484 +0.19(+0.47%)
Nov 14, 2023 40.09 40.34 40.09 40.26 86,357 +0.72(+1.82%)
Nov 13, 2023 39.33 39.63 39.33 39.55 28,800 +0.08(+0.20%)
Nov 10, 2023 39.28 39.53 39.03 39.47 36,280 +0.15(+0.38%)
Nov 09, 2023 39.64 39.64 39.31 39.32 22,827 +0.16(+0.41%)
Nov 08, 2023 39.34 39.45 39.03 39.16 168,782 +0.28(+0.72%)
Nov 07, 2023 38.91 39.05 38.81 38.88 37,619 -0.10(-0.26%)
Nov 06, 2023 39.12 39.13 38.87 38.98 60,180 -0.35(-0.89%)
Nov 03, 2023 39.37 39.54 39.22 39.33 86,258 +0.08(+0.20%)
Nov 02, 2023 39.15 39.30 38.96 39.25 62,676 +0.84(+2.18%)
Nov 01, 2023 38.35 38.48 38.08 38.41 47,729 +0.24(+0.63%)
Oct 31, 2023 37.99 38.25 37.94 38.17 36,215 +0.39(+1.03%)
Oct 30, 2023 37.80 37.89 37.62 37.78 62,078 +0.42(+1.12%)
Oct 27, 2023 37.91 37.91 37.26 37.36 74,095 -0.66(-1.73%)
Oct 26, 2023 38.17 38.30 37.91 38.02 36,430 -0.04(-0.10%)
Oct 25, 2023 38.21 38.39 38.06 38.06 152,053 -0.10(-0.26%)
Oct 24, 2023 38.02 38.28 37.98 38.16 82,767 +0.27(+0.71%)
Oct 23, 2023 37.80 38.10 37.59 37.89 156,601 +0.00(+0.00%)
Oct 20, 2023 38.15 38.17 37.89 37.89 47,594 -0.47(-1.22%)
Oct 19, 2023 38.61 38.69 38.19 38.36 102,784 -0.30(-0.77%)
Oct 18, 2023 38.93 38.98 38.63 38.66 57,630 -0.58(-1.47%)
Oct 17, 2023 38.89 39.44 38.88 39.24 52,203 +0.03(+0.08%)
Oct 16, 2023 39.21 39.37 39.09 39.21 74,950 +0.16(+0.41%)
Oct 13, 2023 39.50 39.50 38.99 39.05 26,915 -0.44(-1.11%)
Oct 12, 2023 39.78 39.78 39.38 39.49 64,829 -0.23(-0.58%)
Oct 11, 2023 39.78 39.82 39.57 39.71 39,105 +0.24(+0.61%)
Oct 10, 2023 39.50 39.77 39.44 39.48 54,926 +0.51(+1.30%)
Oct 09, 2023 38.82 39.07 38.77 38.97 32,755 -0.27(-0.69%)
Oct 06, 2023 38.95 39.36 38.66 39.24 168,281 +0.32(+0.82%)
Oct 05, 2023 38.93 39.04 38.79 38.92 69,822 -0.04(-0.10%)
Oct 04, 2023 38.96 39.07 38.71 38.96 40,403 +0.16(+0.41%)
Oct 03, 2023 38.96 39.05 38.74 38.80 25,925 -0.19(-0.49%)
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.