Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

43.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.80 41.96 41.67 41.81 442,676 +0.12(+0.28%)
Dec 28, 2023 41.84 41.84 41.69 41.69 28,103 -0.26(-0.63%)
Dec 27, 2023 41.80 41.96 41.74 41.96 35,888 +0.11(+0.26%)
Dec 26, 2023 41.80 41.96 41.23 41.85 28,120 +0.12(+0.28%)
Dec 22, 2023 41.80 41.84 41.64 41.73 56,164 -0.08(-0.20%)
Dec 21, 2023 41.65 41.82 41.38 41.82 87,561 +0.45(+1.08%)
Dec 20, 2023 41.64 41.83 41.37 41.37 34,406 -0.42(-1.00%)
Dec 19, 2023 41.68 41.83 41.66 41.79 62,834 +0.14(+0.33%)
Dec 18, 2023 41.59 41.65 41.47 41.65 71,663 -0.04(-0.09%)
Dec 15, 2023 41.78 41.91 41.66 41.69 96,839 -0.03(-0.07%)
Dec 14, 2023 41.80 41.87 41.55 41.72 86,203 -0.04(-0.09%)
Dec 13, 2023 41.66 41.82 41.35 41.76 60,940 +0.12(+0.30%)
Dec 12, 2023 41.58 41.67 41.48 41.63 26,405 +0.08(+0.19%)
Dec 11, 2023 41.42 41.57 41.42 41.55 52,134 +0.13(+0.31%)
Dec 08, 2023 41.30 41.53 41.30 41.43 122,360 +0.38(+0.92%)
Dec 07, 2023 41.02 41.14 40.92 41.05 32,350 +0.03(+0.07%)
Dec 06, 2023 41.12 41.29 41.02 41.02 35,655 +0.24(+0.60%)
Dec 05, 2023 40.64 40.88 40.64 40.77 76,878 +0.13(+0.31%)
Dec 04, 2023 40.53 40.71 40.52 40.65 50,752 -0.01(-0.02%)
Dec 01, 2023 40.32 40.69 40.32 40.66 52,624 +0.36(+0.89%)
Nov 30, 2023 40.24 40.34 40.17 40.30 57,454 +0.11(+0.27%)
Nov 29, 2023 40.11 40.28 40.05 40.19 62,165 +0.51(+1.27%)
Nov 28, 2023 39.65 39.76 39.57 39.69 36,999 -0.04(-0.10%)
Nov 27, 2023 39.86 39.92 39.72 39.72 29,003 -0.22(-0.56%)
Nov 24, 2023 39.79 39.96 39.79 39.95 25,560 +0.30(+0.76%)
Nov 22, 2023 39.68 39.79 39.59 39.65 48,232 +0.19(+0.49%)
Nov 21, 2023 39.52 39.54 39.40 39.45 36,685 -0.24(-0.61%)
Nov 20, 2023 39.55 39.71 39.52 39.70 57,882 +0.07(+0.17%)
Nov 17, 2023 39.58 39.68 39.51 39.63 44,539 +0.27(+0.69%)
Nov 16, 2023 39.40 39.50 39.22 39.35 45,620 -0.12(-0.30%)
Nov 15, 2023 39.42 39.52 39.42 39.47 33,291 +0.18(+0.47%)
Nov 14, 2023 39.12 39.36 39.12 39.29 88,504 +0.70(+1.81%)
Nov 13, 2023 38.37 38.66 38.37 38.59 29,516 +0.08(+0.20%)
Nov 10, 2023 38.32 38.57 38.08 38.51 37,182 +0.15(+0.38%)
Nov 09, 2023 38.67 38.67 38.35 38.36 23,395 +0.16(+0.41%)
Nov 08, 2023 38.38 38.49 38.08 38.21 172,978 +0.27(+0.72%)
Nov 07, 2023 37.96 38.10 37.87 37.93 38,554 -0.10(-0.26%)
Nov 06, 2023 38.17 38.18 37.92 38.03 61,677 -0.34(-0.89%)
Nov 03, 2023 38.41 38.58 38.27 38.37 88,403 +0.08(+0.20%)
Nov 02, 2023 38.20 38.34 38.02 38.29 64,234 +0.82(+2.18%)
Nov 01, 2023 37.42 37.55 37.16 37.48 48,916 +0.23(+0.63%)
Oct 31, 2023 37.07 37.33 37.02 37.24 37,116 +0.38(+1.03%)
Oct 30, 2023 36.88 36.97 36.71 36.86 63,622 +0.41(+1.12%)
Oct 27, 2023 36.99 36.99 36.36 36.46 75,937 -0.64(-1.73%)
Oct 26, 2023 37.24 37.37 36.99 37.10 37,336 -0.04(-0.10%)
Oct 25, 2023 37.28 37.46 37.14 37.14 155,833 -0.10(-0.26%)
Oct 24, 2023 37.10 37.35 37.06 37.23 84,825 +0.26(+0.71%)
Oct 23, 2023 36.88 37.18 36.68 36.97 160,494 +0.00(+0.00%)
Oct 20, 2023 37.22 37.25 36.97 36.97 48,777 -0.46(-1.22%)
Oct 19, 2023 37.67 37.75 37.26 37.43 105,340 -0.29(-0.77%)
Oct 18, 2023 37.98 38.03 37.70 37.72 59,063 -0.56(-1.47%)
Oct 17, 2023 37.94 38.48 37.93 38.28 53,501 +0.03(+0.08%)
Oct 16, 2023 38.26 38.41 38.14 38.26 76,813 +0.16(+0.41%)
Oct 13, 2023 38.54 38.54 38.04 38.10 27,584 -0.43(-1.11%)
Oct 12, 2023 38.82 38.82 38.42 38.53 66,441 -0.22(-0.58%)
Oct 11, 2023 38.82 38.86 38.61 38.75 40,077 +0.23(+0.61%)
Oct 10, 2023 38.54 38.81 38.48 38.52 56,291 +0.50(+1.30%)
Oct 09, 2023 37.88 38.12 37.83 38.02 33,570 -0.26(-0.69%)
Oct 06, 2023 38.00 38.41 37.72 38.28 172,464 +0.31(+0.82%)
Oct 05, 2023 37.98 38.09 37.85 37.97 71,558 -0.04(-0.10%)
Oct 04, 2023 38.01 38.12 37.77 38.01 41,408 +0.16(+0.41%)
Oct 03, 2023 38.01 38.10 37.80 37.86 26,569 -0.18(-0.49%)
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.