Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

44.27 +0.67 (+1.55%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.93 35.96 35.69 35.74 116,725 -0.24(-0.67%)
Sep 29, 2021 36.08 36.09 35.92 35.98 219,240 +0.12(+0.33%)
Sep 28, 2021 36.15 36.15 35.79 35.86 96,534 -0.78(-2.13%)
Sep 27, 2021 36.67 36.74 36.59 36.64 108,997 -0.22(-0.60%)
Sep 24, 2021 36.84 36.93 36.80 36.86 86,348 -0.42(-1.12%)
Sep 23, 2021 37.20 37.37 37.20 37.28 251,749 +0.31(+0.85%)
Sep 22, 2021 36.91 37.11 36.88 36.96 346,683 +0.46(+1.25%)
Sep 21, 2021 36.62 36.70 36.50 36.51 103,965 +0.42(+1.16%)
Sep 20, 2021 36.02 36.21 35.84 36.09 244,075 -0.77(-2.10%)
Sep 17, 2021 37.18 37.18 36.74 36.87 76,993 -0.45(-1.21%)
Sep 16, 2021 37.35 37.39 37.15 37.32 67,765 +0.02(+0.05%)
Sep 15, 2021 37.24 37.30 37.07 37.30 153,770 -0.06(-0.15%)
Sep 14, 2021 37.47 37.48 37.33 37.35 75,487 +0.00(+0.00%)
Sep 13, 2021 37.48 37.48 37.22 37.35 104,517 +0.31(+0.82%)
Sep 10, 2021 37.31 37.35 37.04 37.05 161,442 -0.12(-0.32%)
Sep 09, 2021 37.20 37.37 37.11 37.17 89,874 -0.13(-0.34%)
Sep 08, 2021 37.33 37.37 37.20 37.29 106,474 -0.29(-0.76%)
Sep 07, 2021 37.62 37.63 37.54 37.58 194,091 +0.20(+0.53%)
Sep 03, 2021 37.28 37.43 37.21 37.38 88,562 -0.14(-0.38%)
Sep 02, 2021 37.55 37.57 37.44 37.52 171,047 +0.02(+0.06%)
Sep 01, 2021 37.42 37.56 37.39 37.50 127,518 +0.14(+0.36%)
Aug 31, 2021 37.44 37.44 37.25 37.36 111,105 -0.19(-0.51%)
Aug 30, 2021 37.54 37.61 37.52 37.56 51,721 +0.11(+0.29%)
Aug 27, 2021 37.32 37.52 37.28 37.45 53,683 +0.25(+0.68%)
Aug 26, 2021 37.24 37.33 37.19 37.19 114,275 -0.06(-0.15%)
Aug 25, 2021 37.28 37.28 37.21 37.25 246,863 -0.10(-0.26%)
Aug 24, 2021 37.29 37.37 37.29 37.35 129,887 -0.07(-0.18%)
Aug 23, 2021 37.27 37.42 37.24 37.42 112,181 +0.17(+0.45%)
Aug 20, 2021 37.05 37.25 37.05 37.25 183,087 +0.10(+0.28%)
Aug 19, 2021 36.92 37.22 36.92 37.14 440,450 -0.31(-0.83%)
Aug 18, 2021 37.60 37.65 37.45 37.45 214,423 -0.20(-0.54%)
Aug 17, 2021 37.65 37.70 37.50 37.65 103,115 -0.11(-0.30%)
Aug 16, 2021 37.71 37.77 37.56 37.77 109,763 -0.09(-0.25%)
Aug 13, 2021 37.80 37.88 37.76 37.86 94,007 +0.07(+0.17%)
Aug 12, 2021 37.80 37.84 37.73 37.80 163,125 +0.14(+0.37%)
Aug 11, 2021 37.59 37.65 37.52 37.65 87,848 +0.23(+0.61%)
Aug 10, 2021 37.42 37.43 37.35 37.42 115,146 +0.11(+0.29%)
Aug 09, 2021 37.30 37.32 37.23 37.32 106,626 +0.12(+0.32%)
Aug 06, 2021 37.20 37.27 37.17 37.20 138,377 +0.03(+0.09%)
Aug 05, 2021 37.23 37.27 37.13 37.17 140,995 +0.13(+0.36%)
Aug 04, 2021 37.04 37.16 37.04 37.04 119,357 +0.06(+0.15%)
Aug 03, 2021 36.81 36.98 36.71 36.98 68,490 +0.29(+0.78%)
Aug 02, 2021 36.84 36.86 36.66 36.69 94,188 +0.07(+0.19%)
Jul 30, 2021 36.60 36.72 36.59 36.62 125,509 +0.03(+0.08%)
Jul 29, 2021 36.57 36.62 36.55 36.59 60,951 +0.16(+0.44%)
Jul 28, 2021 36.33 36.46 36.27 36.43 259,275 +0.12(+0.34%)
Jul 27, 2021 36.29 36.34 36.15 36.31 96,910 -0.17(-0.46%)
Jul 26, 2021 36.50 36.52 36.38 36.48 151,309 -0.02(-0.05%)
Jul 23, 2021 36.47 36.59 36.42 36.50 147,471 +0.43(+1.20%)
Jul 22, 2021 36.08 36.16 36.00 36.07 115,683 +0.06(+0.16%)
Jul 21, 2021 35.88 36.07 35.88 36.01 234,201 +0.37(+1.04%)
Jul 20, 2021 35.37 35.70 35.33 35.64 338,408 +0.37(+1.05%)
Jul 19, 2021 35.30 35.33 35.10 35.27 323,365 -0.66(-1.83%)
Jul 16, 2021 36.16 36.16 35.86 35.93 83,002 -0.20(-0.55%)
Jul 15, 2021 36.12 36.18 36.03 36.12 111,768 -0.23(-0.65%)
Jul 14, 2021 36.40 36.43 36.33 36.36 323,776 +0.01(+0.03%)
Jul 13, 2021 36.38 36.41 36.31 36.35 129,480 +0.02(+0.05%)
Jul 12, 2021 36.15 36.33 36.14 36.33 200,209 +0.30(+0.82%)
Jul 09, 2021 35.83 36.04 35.81 36.04 141,063 +0.60(+1.68%)
Jul 08, 2021 35.42 35.54 35.25 35.44 532,233 -0.76(-2.10%)
Jul 07, 2021 36.02 36.20 35.98 36.20 184,103 +0.45(+1.26%)
Jul 06, 2021 35.95 35.98 35.63 35.75 444,086 -0.22(-0.61%)
Jul 02, 2021 35.94 35.97 35.86 35.97 266,577 -0.02(-0.05%)
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.