Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

77.75 USD +0.11 (+0.14%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 77.92 77.94 77.49 77.64 62,510 -0.17(-0.22%)
Jun 15, 2021 77.78 77.84 77.63 77.81 73,572 +0.17(+0.22%)
Jun 14, 2021 77.36 77.64 77.33 77.64 53,785 +0.10(+0.13%)
Jun 11, 2021 77.38 77.58 77.31 77.54 36,642 +0.58(+0.75%)
Jun 10, 2021 76.95 77.05 76.76 76.96 81,347 +0.30(+0.39%)
Jun 09, 2021 76.74 76.87 76.61 76.66 59,227 -0.21(-0.27%)
Jun 08, 2021 77.03 77.07 76.78 76.87 30,722 -0.03(-0.04%)
Jun 07, 2021 76.98 76.98 76.71 76.90 74,174 +0.02(+0.03%)
Jun 04, 2021 76.53 76.88 76.48 76.88 79,056 +0.45(+0.59%)
Jun 03, 2021 76.19 76.53 76.13 76.43 61,537 +0.05(+0.07%)
Jun 02, 2021 76.34 76.39 76.21 76.38 162,105 +0.22(+0.29%)
Jun 01, 2021 76.50 76.53 76.04 76.16 48,614 +0.23(+0.30%)
May 28, 2021 76.08 76.18 75.88 75.93 137,485 +0.34(+0.45%)
May 27, 2021 75.84 75.96 75.48 75.59 368,043 -0.22(-0.29%)
May 26, 2021 75.88 75.88 75.67 75.81 67,051 -0.08(-0.11%)
May 25, 2021 76.06 76.12 75.79 75.89 66,238 -0.07(-0.09%)
May 24, 2021 75.73 76.15 75.68 75.96 42,861 +0.38(+0.50%)
May 21, 2021 75.57 75.75 75.54 75.58 43,810 +0.25(+0.33%)
May 20, 2021 74.85 75.47 74.78 75.33 71,895 +0.91(+1.22%)
May 19, 2021 73.91 74.49 73.46 74.42 41,992 -0.49(-0.65%)
May 18, 2021 75.45 75.51 74.91 74.91 116,557 -0.70(-0.93%)
May 17, 2021 75.43 75.61 75.31 75.61 42,688 +0.11(+0.15%)
May 14, 2021 75.08 75.59 74.99 75.50 95,805 +0.72(+0.96%)
May 13, 2021 74.14 74.86 74.06 74.78 41,148 +0.82(+1.11%)
May 12, 2021 74.23 74.61 73.84 73.96 97,462 -0.29(-0.39%)
May 11, 2021 73.94 74.40 73.78 74.25 131,580 -0.90(-1.20%)
May 10, 2021 75.55 75.59 75.14 75.15 84,329 -0.46(-0.61%)
May 07, 2021 75.27 75.63 75.15 75.61 94,770 +0.26(+0.35%)
May 06, 2021 74.81 75.35 74.58 75.35 85,836 +0.42(+0.56%)
May 05, 2021 74.74 74.96 74.55 74.93 103,403 +1.45(+1.97%)
May 04, 2021 73.62 73.86 73.08 73.48 54,032 -1.00(-1.34%)
May 03, 2021 74.24 74.48 74.19 74.48 54,197 +0.54(+0.73%)
Apr 30, 2021 74.29 74.39 73.73 73.94 35,300 -0.43(-0.58%)
Apr 29, 2021 74.47 74.47 73.90 74.37 78,126 +0.03(+0.04%)
Apr 28, 2021 74.47 74.65 74.23 74.34 92,520 -0.32(-0.43%)
Apr 27, 2021 74.43 74.70 74.37 74.66 92,703 -0.02(-0.03%)
Apr 26, 2021 74.76 74.87 74.60 74.68 125,226 +0.03(+0.04%)
Apr 23, 2021 74.23 74.74 74.20 74.65 53,400 +0.32(+0.43%)
Apr 22, 2021 74.75 74.83 74.33 74.33 228,946 -0.29(-0.39%)
Apr 21, 2021 73.86 74.67 73.86 74.62 47,923 +1.04(+1.41%)
Apr 20, 2021 73.96 73.99 73.41 73.58 455,558 -0.96(-1.29%)
Apr 19, 2021 74.85 74.85 74.36 74.54 59,435 -0.46(-0.61%)
Apr 16, 2021 74.44 75.00 74.40 75.00 111,600 +0.98(+1.32%)
Apr 15, 2021 73.85 74.02 73.75 74.02 79,853 +0.55(+0.75%)
Apr 14, 2021 73.65 73.70 73.37 73.47 107,993 -0.36(-0.49%)
Apr 13, 2021 73.66 73.84 73.60 73.83 141,664 +0.22(+0.30%)
Apr 12, 2021 73.59 73.70 73.48 73.61 137,853 -0.37(-0.50%)
Apr 09, 2021 73.78 74.04 73.78 73.98 45,700 +0.23(+0.31%)
Apr 08, 2021 73.79 73.83 73.65 73.75 89,507 +0.26(+0.35%)
Apr 07, 2021 73.41 73.54 73.29 73.49 101,355 +0.05(+0.07%)
Apr 06, 2021 73.56 73.68 73.34 73.44 166,049 -1.00(-1.34%)
Apr 05, 2021 73.86 74.50 73.81 74.44 136,654 +1.04(+1.42%)
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.