Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

45.21 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.89 21.93 21.80 21.82 4,668,101 +0.04(+0.20%)
Nov 29, 2016 21.71 21.84 21.68 21.78 3,072,733 +0.11(+0.51%)
Nov 28, 2016 21.74 21.78 21.65 21.67 5,452,910 -0.22(-1.00%)
Nov 25, 2016 21.81 21.89 21.81 21.89 2,163,481 +0.09(+0.41%)
Nov 23, 2016 21.80 21.80 21.80 0 -0.07(-0.32%)
Nov 22, 2016 21.84 21.88 21.77 21.87 3,956,520 +0.06(+0.26%)
Nov 21, 2016 21.70 21.82 21.70 21.81 4,668,177 +0.15(+0.69%)
Nov 18, 2016 21.70 21.72 21.64 21.66 4,770,942 -0.16(-0.74%)
Nov 17, 2016 21.65 21.83 21.65 21.82 3,596,022 +0.18(+0.82%)
Nov 16, 2016 21.53 21.69 21.53 21.64 4,868,165 -0.17(-0.78%)
Nov 15, 2016 21.64 21.82 21.61 21.81 3,620,465 +0.14(+0.66%)
Nov 14, 2016 21.63 21.74 21.59 21.67 5,586,646 +0.03(+0.15%)
Nov 11, 2016 21.59 21.65 21.53 21.64 4,309,052 -0.21(-0.95%)
Nov 10, 2016 21.90 22.02 21.64 21.85 7,781,349 -0.10(-0.44%)
Nov 09, 2016 21.51 21.99 21.51 21.94 7,460,087 +0.09(+0.43%)
Nov 08, 2016 21.63 21.90 21.61 21.85 5,285,436 +0.17(+0.80%)
Nov 07, 2016 21.61 21.70 21.60 21.68 3,593,946 +0.50(+2.36%)
Nov 04, 2016 21.28 21.35 21.16 21.18 5,318,724 -0.24(-1.12%)
Nov 03, 2016 21.55 21.57 21.38 21.42 6,107,504 -0.12(-0.57%)
Nov 02, 2016 21.62 21.65 21.46 21.54 5,554,654 -0.25(-1.15%)
Nov 01, 2016 22.03 22.03 21.68 21.79 6,895,750 -0.25(-1.12%)
Oct 31, 2016 22.05 22.09 22.00 22.04 3,382,905 -0.00(-0.02%)
Oct 28, 2016 22.12 22.20 22.01 22.04 5,182,008 -0.11(-0.49%)
Oct 27, 2016 22.17 22.24 22.10 22.15 2,852,724 +0.02(+0.07%)
Oct 26, 2016 22.06 22.20 22.05 22.13 4,968,978 -0.09(-0.40%)
Oct 25, 2016 22.26 22.31 22.16 22.22 2,835,496 -0.11(-0.51%)
Oct 24, 2016 22.37 22.41 22.29 22.34 4,298,038 +0.11(+0.49%)
Oct 21, 2016 22.12 22.23 22.12 22.23 3,153,780 -0.02(-0.09%)
Oct 20, 2016 22.13 22.29 22.13 22.25 2,683,874 +0.16(+0.72%)
Oct 19, 2016 22.07 22.14 22.07 22.09 2,803,132 +0.09(+0.42%)
Oct 18, 2016 22.01 22.05 21.94 22.00 4,255,955 +0.23(+1.04%)
Oct 17, 2016 21.78 21.84 21.73 21.77 2,165,887 -0.09(-0.41%)
Oct 14, 2016 21.87 21.93 21.83 21.86 2,718,833 +0.22(+1.03%)
Oct 13, 2016 21.48 21.67 21.43 21.63 2,878,281 -0.18(-0.82%)
Oct 12, 2016 21.80 21.84 21.76 21.81 3,145,266 -0.05(-0.24%)
Oct 11, 2016 21.98 22.00 21.80 21.87 3,524,627 -0.04(-0.17%)
Oct 10, 2016 21.85 21.96 21.85 21.90 2,043,474 +0.19(+0.88%)
Oct 07, 2016 21.76 21.76 21.62 21.71 2,897,622 -0.29(-1.31%)
Oct 06, 2016 21.96 22.03 21.92 22.00 3,727,844 +0.00(+0.02%)
Oct 05, 2016 21.98 22.04 21.97 22.00 7,473,918 +0.12(+0.54%)
Oct 04, 2016 22.02 22.11 21.81 21.88 5,633,826 +0.07(+0.33%)
Oct 03, 2016 21.78 21.81 21.70 21.80 2,740,971 +0.00(+0.02%)
Sep 30, 2016 21.61 21.86 21.60 21.80 4,944,258 +0.29(+1.36%)
Sep 29, 2016 21.87 21.92 21.42 21.51 5,833,945 -0.46(-2.09%)
Sep 28, 2016 21.87 21.98 21.78 21.97 5,321,692 +0.26(+1.18%)
Sep 27, 2016 21.48 21.73 21.47 21.71 4,034,467 +0.06(+0.26%)
Sep 26, 2016 21.66 21.71 21.62 21.65 3,620,342 -0.30(-1.37%)
Sep 23, 2016 21.96 22.03 21.95 21.96 3,467,361 -0.15(-0.66%)
Sep 22, 2016 22.15 22.20 22.08 22.10 4,261,745 +0.33(+1.50%)
Sep 21, 2016 21.64 21.81 21.57 21.77 5,879,845 +0.27(+1.26%)
Sep 20, 2016 21.57 21.61 21.48 21.50 3,329,028 +0.08(+0.38%)
Sep 19, 2016 21.48 21.54 21.39 21.42 4,243,444 +0.09(+0.44%)
Sep 16, 2016 21.30 21.35 21.24 21.33 4,068,036 -0.19(-0.86%)
Sep 15, 2016 21.32 21.55 21.30 21.51 3,568,665 +0.14(+0.66%)
Sep 14, 2016 21.40 21.51 21.33 21.37 3,605,423 -0.14(-0.66%)
Sep 13, 2016 21.64 21.68 21.40 21.51 5,176,403 -0.37(-1.70%)
Sep 12, 2016 21.52 21.89 21.51 21.89 5,929,103 +0.15(+0.67%)
Sep 09, 2016 22.02 22.03 21.74 21.74 5,849,754 -0.42(-1.92%)
Sep 08, 2016 22.04 22.21 22.04 22.17 3,076,209 -0.05(-0.22%)
Sep 07, 2016 22.22 22.29 22.19 22.21 2,829,578 +0.09(+0.40%)
Sep 06, 2016 22.21 22.24 22.08 22.12 4,275,238 -0.02(-0.09%)
Sep 02, 2016 22.00 22.15 22.15 22.15 5,923,921 +0.34(+1.54%)
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.