Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

45.48 -0.12 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.08 24.11 23.86 24.07 5,265,526 +0.13(+0.55%)
Dec 28, 2018 24.00 24.08 23.87 23.94 3,338,405 +0.08(+0.34%)
Dec 27, 2018 23.53 23.86 23.37 23.86 6,324,514 -0.17(-0.71%)
Dec 26, 2018 23.42 24.03 23.24 24.03 3,855,199 +0.70(+2.98%)
Dec 24, 2018 23.64 23.78 23.30 23.33 2,091,016 -0.50(-2.11%)
Dec 21, 2018 23.94 24.12 23.77 23.84 5,566,587 -0.09(-0.36%)
Dec 20, 2018 24.08 24.21 23.85 23.92 5,814,773 -0.29(-1.20%)
Dec 19, 2018 24.43 24.58 24.14 24.21 4,962,434 -0.17(-0.70%)
Dec 18, 2018 24.44 24.54 24.32 24.38 2,441,718 +0.03(+0.11%)
Dec 17, 2018 24.49 24.57 24.27 24.36 2,900,447 -0.29(-1.19%)
Dec 14, 2018 24.77 24.84 24.64 24.65 1,860,531 -0.22(-0.87%)
Dec 13, 2018 25.00 25.06 24.86 24.87 2,563,877 -0.04(-0.15%)
Dec 12, 2018 24.90 25.03 24.86 24.91 2,633,161 +0.40(+1.64%)
Dec 11, 2018 24.66 24.71 24.37 24.51 1,923,557 +0.13(+0.54%)
Dec 10, 2018 24.36 24.45 24.11 24.37 2,050,783 -0.03(-0.12%)
Dec 07, 2018 24.74 24.84 24.34 24.40 3,425,863 -0.32(-1.29%)
Dec 06, 2018 24.56 24.75 24.31 24.72 5,379,346 -0.43(-1.70%)
Dec 04, 2018 25.61 25.66 25.12 25.15 3,129,960 -0.66(-2.55%)
Dec 03, 2018 25.84 25.87 25.69 25.81 2,110,996 +0.28(+1.09%)
Nov 30, 2018 25.40 25.54 25.38 25.53 709,745 +0.02(+0.08%)
Nov 29, 2018 25.52 25.59 25.44 25.51 1,305,452 -0.13(-0.50%)
Nov 28, 2018 25.47 25.64 25.34 25.64 1,860,768 +0.21(+0.84%)
Nov 27, 2018 25.32 25.43 25.24 25.42 1,997,455 -0.08(-0.30%)
Nov 26, 2018 25.35 25.50 25.35 25.50 1,496,776 +0.37(+1.46%)
Nov 23, 2018 25.02 25.18 24.98 25.13 562,028 -0.08(-0.30%)
Nov 21, 2018 25.21 25.21 25.21 0 +0.25(+1.01%)
Nov 20, 2018 24.96 25.09 24.87 24.96 2,934,624 -0.35(-1.40%)
Nov 19, 2018 25.57 25.59 25.26 25.31 2,072,742 -0.30(-1.17%)
Nov 16, 2018 25.43 25.67 25.40 25.61 4,251,437 -0.15(-0.60%)
Nov 15, 2018 25.54 25.78 25.39 25.76 3,383,140 +0.02(+0.07%)
Nov 14, 2018 25.91 25.94 25.59 25.75 5,257,713 +0.08(+0.32%)
Nov 13, 2018 25.58 25.82 25.58 25.67 3,489,580 +0.20(+0.77%)
Nov 12, 2018 25.62 25.63 25.46 25.47 2,361,653 -0.34(-1.32%)
Nov 09, 2018 25.72 25.85 25.65 25.81 1,239,885 +0.02(+0.07%)
Nov 08, 2018 25.92 25.93 25.75 25.79 1,886,989 -0.27(-1.03%)
Nov 07, 2018 25.97 26.07 25.84 26.06 2,079,931 +0.26(+0.99%)
Nov 06, 2018 25.64 25.82 25.64 25.81 1,134,190 -0.00(-0.02%)
Nov 05, 2018 25.85 25.92 25.74 25.81 1,095,603 -0.09(-0.35%)
Nov 02, 2018 25.95 26.06 25.74 25.90 2,560,428 +0.18(+0.71%)
Nov 01, 2018 25.61 25.72 25.52 25.72 4,410,634 +0.26(+1.01%)
Oct 31, 2018 25.58 25.63 25.46 25.46 3,656,927 +0.26(+1.05%)
Oct 30, 2018 24.92 25.20 24.87 25.20 4,102,890 +0.24(+0.97%)
Oct 29, 2018 25.24 25.33 24.76 24.95 6,495,402 +0.09(+0.36%)
Oct 26, 2018 24.86 25.05 24.59 24.86 3,612,267 -0.20(-0.78%)
Oct 25, 2018 24.89 25.20 24.86 25.06 3,394,298 +0.42(+1.71%)
Oct 24, 2018 25.18 25.20 24.64 24.64 4,830,108 -0.55(-2.20%)
Oct 23, 2018 24.98 25.27 24.89 25.19 3,121,917 -0.15(-0.57%)
Oct 22, 2018 25.47 25.50 25.29 25.34 2,883,837 -0.10(-0.40%)
Oct 19, 2018 25.38 25.54 25.36 25.44 1,710,938 +0.08(+0.30%)
Oct 18, 2018 25.62 25.68 25.27 25.36 2,626,198 -0.35(-1.34%)
Oct 17, 2018 25.73 25.79 25.55 25.71 2,432,787 -0.12(-0.46%)
Oct 16, 2018 25.69 25.85 25.67 25.83 2,459,434 +0.45(+1.78%)
Oct 15, 2018 25.29 25.46 25.27 25.38 1,938,765 -0.03(-0.10%)
Oct 12, 2018 25.50 25.52 25.12 25.40 4,344,756 +0.15(+0.59%)
Oct 11, 2018 25.65 25.72 25.08 25.25 5,700,649 -0.41(-1.61%)
Oct 10, 2018 26.03 26.06 25.62 25.67 3,319,356 -0.66(-2.51%)
Oct 09, 2018 26.23 26.43 26.19 26.33 1,255,233 -0.06(-0.23%)
Oct 08, 2018 26.28 26.40 26.22 26.39 1,401,612 -0.09(-0.34%)
Oct 05, 2018 26.55 26.58 26.40 26.48 2,247,409 -0.23(-0.86%)
Oct 04, 2018 26.89 26.89 26.64 26.71 1,777,683 -0.41(-1.51%)
Oct 03, 2018 27.17 27.22 27.10 27.12 1,238,623 +0.22(+0.81%)
Oct 02, 2018 26.87 26.93 26.84 26.90 1,138,445 -0.18(-0.68%)
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.