Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

78.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 78.73 79.42 78.73 78.91 44,577 -0.23(-0.29%)
Feb 02, 2023 79.22 79.34 78.72 79.14 140,126 +1.43(+1.84%)
Feb 01, 2023 77.32 78.09 76.99 77.71 33,532 +0.39(+0.50%)
Jan 31, 2023 76.58 77.32 76.53 77.32 90,791 +0.82(+1.07%)
Jan 30, 2023 76.44 76.67 76.38 76.50 71,011 -0.35(-0.46%)
Jan 27, 2023 76.50 76.99 76.38 76.85 26,989 -0.02(-0.03%)
Jan 26, 2023 76.81 76.90 76.47 76.87 55,525 +0.41(+0.54%)
Jan 25, 2023 75.55 76.48 75.55 76.46 20,489 +0.01(+0.01%)
Jan 24, 2023 76.14 76.53 76.11 76.45 65,467 -0.24(-0.31%)
Jan 23, 2023 76.25 76.76 76.17 76.69 23,422 +0.37(+0.48%)
Jan 20, 2023 75.89 76.33 75.70 76.32 19,248 +0.54(+0.71%)
Jan 19, 2023 75.74 75.91 75.45 75.78 20,432 -0.67(-0.88%)
Jan 18, 2023 77.13 77.25 76.45 76.45 41,306 -0.67(-0.87%)
Jan 17, 2023 76.59 77.26 76.59 77.12 33,653 +0.53(+0.69%)
Jan 13, 2023 76.05 76.73 76.05 76.59 59,754 +0.08(+0.10%)
Jan 12, 2023 76.13 76.56 75.79 76.51 16,577 +0.50(+0.66%)
Jan 11, 2023 75.62 76.03 75.52 76.01 84,783 +0.66(+0.88%)
Jan 10, 2023 74.81 75.41 74.81 75.35 46,337 +0.51(+0.68%)
Jan 09, 2023 75.13 75.52 74.84 74.84 45,853 +0.08(+0.11%)
Jan 06, 2023 73.88 74.82 73.64 74.76 54,805 +1.10(+1.49%)
Jan 05, 2023 73.40 73.83 73.40 73.66 53,492 +0.13(+0.18%)
Jan 04, 2023 73.23 73.54 73.02 73.53 32,188 +1.45(+2.01%)
Jan 03, 2023 72.25 72.48 71.65 72.08 72,412 +2.12(+3.03%)
Dec 30, 2022 70.52 70.52 69.78 69.96 41,731 -1.17(-1.64%)
Dec 29, 2022 70.80 71.27 70.71 71.13 60,019 +1.12(+1.60%)
Dec 28, 2022 70.69 70.75 70.01 70.01 104,804 -0.66(-0.93%)
Dec 27, 2022 70.92 71.33 70.48 70.67 26,283 -0.08(-0.11%)
Dec 23, 2022 70.41 70.75 70.31 70.75 25,008 +0.15(+0.22%)
Dec 22, 2022 71.00 71.00 70.04 70.60 39,303 -0.79(-1.10%)
Dec 21, 2022 70.96 71.55 70.95 71.38 22,407 +1.03(+1.46%)
Dec 20, 2022 70.18 70.47 69.97 70.36 24,532 +0.11(+0.16%)
Dec 19, 2022 70.53 70.60 69.98 70.25 23,420 -0.13(-0.18%)
Dec 16, 2022 70.55 70.55 69.92 70.38 65,945 -0.41(-0.58%)
Dec 15, 2022 71.19 71.19 70.60 70.79 63,345 -1.77(-2.45%)
Dec 14, 2022 72.74 73.03 72.35 72.56 36,442 -0.17(-0.23%)
Dec 13, 2022 73.62 73.79 72.45 72.73 50,149 +0.22(+0.30%)
Dec 12, 2022 72.08 72.51 71.80 72.51 43,963 +0.15(+0.21%)
Dec 09, 2022 72.45 72.62 72.28 72.36 54,594 +0.22(+0.30%)
Dec 08, 2022 72.13 72.35 72.01 72.14 16,419 -0.45(-0.62%)
Dec 07, 2022 72.48 72.83 72.23 72.59 74,765 -0.24(-0.33%)
Dec 06, 2022 73.04 73.07 72.50 72.83 20,078 -0.21(-0.29%)
Dec 05, 2022 73.07 73.19 72.71 73.04 24,959 -0.62(-0.84%)
Dec 02, 2022 73.42 73.79 73.35 73.66 54,045 +0.19(+0.26%)
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.