Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

43.60 +0.10 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.82 28.18 27.82 28.07 805,049 -0.01(-0.05%)
Jun 29, 2020 27.84 28.12 27.71 28.08 1,324,654 +0.31(+1.10%)
Jun 26, 2020 28.19 28.20 27.72 27.78 1,121,663 -0.43(-1.51%)
Jun 25, 2020 27.80 28.22 27.69 28.20 1,017,718 +0.43(+1.53%)
Jun 24, 2020 28.16 28.18 27.62 27.78 1,038,689 -0.64(-2.26%)
Jun 23, 2020 28.59 28.64 28.40 28.42 1,725,752 -0.01(-0.02%)
Jun 22, 2020 28.33 28.45 28.18 28.43 740,940 +0.23(+0.82%)
Jun 19, 2020 28.62 28.62 28.16 28.20 1,356,978 -0.06(-0.20%)
Jun 18, 2020 28.11 28.35 28.11 28.25 660,150 +0.01(+0.03%)
Jun 17, 2020 28.38 28.44 28.20 28.24 661,554 +0.09(+0.33%)
Jun 16, 2020 28.25 28.42 27.86 28.15 1,167,801 +0.55(+1.98%)
Jun 15, 2020 27.12 27.65 27.03 27.60 765,386 +0.05(+0.17%)
Jun 12, 2020 27.73 27.89 27.18 27.56 1,205,672 +0.66(+2.44%)
Jun 11, 2020 27.61 27.73 26.85 26.90 1,926,914 -1.48(-5.22%)
Jun 10, 2020 28.68 28.68 28.35 28.38 736,920 -0.27(-0.93%)
Jun 09, 2020 28.61 28.81 28.55 28.65 884,810 -0.61(-2.08%)
Jun 08, 2020 29.03 29.26 28.85 29.26 598,985 +0.29(+1.02%)
Jun 05, 2020 28.95 29.16 28.89 28.96 1,501,981 +0.67(+2.36%)
Jun 04, 2020 28.30 28.45 28.18 28.29 904,606 -0.24(-0.84%)
Jun 03, 2020 28.17 28.60 28.14 28.53 939,595 +0.80(+2.89%)
Jun 02, 2020 27.49 27.73 27.46 27.73 669,850 +0.30(+1.09%)
Jun 01, 2020 27.10 27.43 27.10 27.43 477,188 +0.46(+1.69%)
May 29, 2020 26.95 27.00 26.67 26.98 1,100,670 -0.01(-0.03%)
May 28, 2020 27.07 27.28 26.97 26.99 843,589 +0.05(+0.17%)
May 27, 2020 26.80 26.95 26.56 26.94 832,959 +0.73(+2.77%)
May 26, 2020 26.32 26.43 26.21 26.21 1,060,569 +0.51(+1.99%)
May 22, 2020 25.62 25.72 25.55 25.70 596,531 +0.10(+0.38%)
May 21, 2020 25.75 25.86 25.54 25.61 571,396 -0.18(-0.70%)
May 20, 2020 25.68 25.87 25.63 25.79 1,009,181 +0.44(+1.72%)
May 19, 2020 25.52 25.62 25.33 25.35 873,938 -0.41(-1.59%)
May 18, 2020 25.32 25.86 25.32 25.76 975,942 +1.04(+4.21%)
May 15, 2020 24.51 24.76 24.47 24.72 639,140 +0.01(+0.06%)
May 14, 2020 24.26 24.71 24.11 24.71 1,217,148 -0.18(-0.72%)
May 13, 2020 25.14 25.18 24.71 24.89 701,115 -0.33(-1.30%)
May 12, 2020 25.62 25.65 25.21 25.21 1,246,520 -0.45(-1.76%)
May 11, 2020 25.47 25.75 25.47 25.66 537,971 -0.05(-0.20%)
May 08, 2020 25.66 25.76 25.62 25.71 616,531 +0.39(+1.53%)
May 07, 2020 25.41 25.51 25.26 25.33 846,981 +0.23(+0.92%)
May 06, 2020 25.34 25.38 25.07 25.10 471,246 -0.07(-0.27%)
May 05, 2020 25.30 25.44 25.16 25.17 582,803 -0.06(-0.24%)
May 04, 2020 24.91 25.24 24.87 25.23 780,756 +0.07(+0.27%)
May 01, 2020 25.29 25.37 25.03 25.16 1,182,193 -0.53(-2.06%)
Apr 30, 2020 26.01 26.04 25.57 25.69 1,682,484 -0.65(-2.46%)
Apr 29, 2020 26.15 26.42 26.09 26.33 753,390 +0.71(+2.78%)
Apr 28, 2020 25.89 25.92 25.62 25.62 1,084,615 +0.21(+0.81%)
Apr 27, 2020 25.20 25.50 25.20 25.41 1,274,631 +0.42(+1.69%)
Apr 24, 2020 24.89 25.01 24.68 24.99 1,043,278 +0.28(+1.14%)
Apr 23, 2020 24.82 25.19 24.68 24.71 1,024,475 -0.12(-0.50%)
Apr 22, 2020 24.73 24.89 24.66 24.84 791,982 +0.28(+1.12%)
Apr 21, 2020 24.64 24.84 24.43 24.56 917,308 -0.47(-1.89%)
Apr 20, 2020 24.95 25.38 24.93 25.03 1,892,378 -0.24(-0.96%)
Apr 17, 2020 25.14 25.31 24.95 25.28 870,231 +0.81(+3.33%)
Apr 16, 2020 24.55 24.55 24.27 24.46 1,737,793 +0.13(+0.55%)
Apr 15, 2020 24.49 24.53 24.27 24.33 1,156,597 -0.84(-3.34%)
Apr 14, 2020 25.12 25.41 25.10 25.17 1,479,893 +0.37(+1.48%)
Apr 13, 2020 24.97 25.03 24.62 24.80 1,197,176 -0.29(-1.15%)
Apr 09, 2020 24.96 25.20 24.77 25.09 2,868,308 +0.40(+1.64%)
Apr 08, 2020 24.48 24.75 24.29 24.69 2,980,279 +0.38(+1.57%)
Apr 07, 2020 24.94 25.02 24.29 24.31 2,123,687 -0.12(-0.51%)
Apr 06, 2020 23.96 24.51 23.94 24.43 1,499,229 +1.44(+6.26%)
Apr 03, 2020 23.07 23.27 22.83 22.99 953,928 -0.28(-1.19%)
Apr 02, 2020 22.74 23.30 22.66 23.27 1,956,677 +0.63(+2.78%)
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.