Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

48.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 39.51 39.70 39.51 39.68 254,060 +0.29(+0.74%)
Mar 30, 2023 39.26 39.43 39.20 39.39 76,417 +0.34(+0.88%)
Mar 29, 2023 38.86 39.05 38.77 39.05 90,443 +0.67(+1.75%)
Mar 28, 2023 38.33 38.38 38.08 38.38 95,572 +0.05(+0.14%)
Mar 27, 2023 38.35 38.47 38.18 38.32 117,496 +0.24(+0.63%)
Mar 24, 2023 37.94 38.09 37.68 38.09 35,742 -0.00(-0.01%)
Mar 23, 2023 38.44 38.58 37.98 38.09 54,785 +0.14(+0.37%)
Mar 22, 2023 38.58 38.61 37.92 37.95 57,085 -0.49(-1.27%)
Mar 21, 2023 38.44 38.49 38.24 38.44 92,889 +0.70(+1.84%)
Mar 20, 2023 37.60 37.92 37.53 37.74 244,524 +0.38(+1.01%)
Mar 17, 2023 37.50 37.50 37.19 37.36 128,551 -0.80(-2.10%)
Mar 16, 2023 37.36 38.17 37.29 38.17 337,522 +0.56(+1.49%)
Mar 15, 2023 37.23 37.64 37.09 37.61 177,018 -0.70(-1.84%)
Mar 14, 2023 38.24 38.38 37.96 38.31 78,105 +0.76(+2.02%)
Mar 13, 2023 37.52 37.85 37.42 37.55 92,272 -0.84(-2.20%)
Mar 10, 2023 38.83 38.87 38.31 38.40 151,798 -0.48(-1.23%)
Mar 09, 2023 39.33 39.42 38.86 38.88 132,607 -0.50(-1.26%)
Mar 08, 2023 39.36 39.52 39.30 39.37 96,846 +0.15(+0.39%)
Mar 07, 2023 39.51 39.56 39.16 39.22 248,603 -0.29(-0.75%)
Mar 06, 2023 39.61 39.61 39.43 39.51 108,800 -0.14(-0.37%)
Mar 03, 2023 39.46 39.71 39.40 39.66 212,507 +0.43(+1.11%)
Mar 02, 2023 38.81 39.23 38.76 39.22 126,191 +0.41(+1.04%)
Mar 01, 2023 39.00 39.00 38.64 38.82 108,438 +0.11(+0.29%)
Feb 28, 2023 38.82 38.84 38.59 38.71 177,161 -0.14(-0.35%)
Feb 27, 2023 38.86 38.95 38.71 38.84 241,953 +0.38(+0.98%)
Feb 24, 2023 38.44 38.54 38.17 38.46 205,044 -0.67(-1.71%)
Feb 23, 2023 38.99 39.16 38.79 39.14 721,511 +0.44(+1.15%)
Feb 22, 2023 38.46 38.77 38.37 38.69 29,711 +0.22(+0.57%)
Feb 21, 2023 38.59 38.65 38.38 38.47 113,414 -0.36(-0.92%)
Feb 17, 2023 38.62 38.83 38.61 38.83 90,047 +0.30(+0.78%)
Feb 16, 2023 38.45 38.84 38.45 38.53 270,069 -0.09(-0.23%)
Feb 15, 2023 38.35 38.64 38.34 38.62 74,654 +0.30(+0.78%)
Feb 14, 2023 38.04 38.35 37.94 38.32 31,633 +0.15(+0.40%)
Feb 13, 2023 38.00 38.25 37.98 38.17 48,676 +0.33(+0.88%)
Feb 10, 2023 37.73 37.83 37.57 37.83 59,041 -0.20(-0.53%)
Feb 09, 2023 38.36 38.36 37.94 38.03 142,653 +0.11(+0.29%)
Feb 08, 2023 38.08 38.12 37.84 37.92 85,590 -0.08(-0.20%)
Feb 07, 2023 37.77 38.13 37.68 38.00 418,553 +0.05(+0.14%)
Feb 06, 2023 37.90 37.95 37.66 37.95 140,712 -0.14(-0.37%)
Feb 03, 2023 38.00 38.33 38.00 38.09 92,353 -0.11(-0.29%)
Feb 02, 2023 38.24 38.30 37.99 38.20 290,308 +0.69(+1.84%)
Feb 01, 2023 37.32 37.69 37.16 37.51 69,470 +0.19(+0.50%)
Jan 31, 2023 36.96 37.32 36.94 37.32 188,097 +0.40(+1.07%)
Jan 30, 2023 36.90 37.00 36.87 36.92 147,118 -0.17(-0.46%)
Jan 27, 2023 36.92 37.16 36.87 37.09 55,914 -0.01(-0.03%)
Jan 26, 2023 37.07 37.12 36.91 37.10 115,034 +0.20(+0.54%)
Jan 25, 2023 36.47 36.92 36.47 36.91 42,448 +0.00(+0.01%)
Jan 24, 2023 36.75 36.94 36.74 36.90 135,632 -0.12(-0.31%)
Jan 23, 2023 36.80 37.05 36.77 37.02 48,524 +0.18(+0.48%)
Jan 20, 2023 36.63 36.84 36.54 36.84 39,877 +0.26(+0.71%)
Jan 19, 2023 36.56 36.64 36.42 36.58 42,330 -0.32(-0.88%)
Jan 18, 2023 37.23 37.29 36.90 36.90 85,576 -0.32(-0.87%)
Jan 17, 2023 36.97 37.29 36.97 37.22 69,721 +0.26(+0.69%)
Jan 13, 2023 36.71 37.04 36.71 36.97 123,796 +0.04(+0.10%)
Jan 12, 2023 36.75 36.95 36.58 36.93 34,343 +0.24(+0.66%)
Jan 11, 2023 36.50 36.70 36.45 36.69 175,650 +0.32(+0.88%)
Jan 10, 2023 36.11 36.40 36.11 36.37 95,999 +0.25(+0.68%)
Jan 09, 2023 36.26 36.45 36.12 36.12 94,996 +0.04(+0.11%)
Jan 06, 2023 35.66 36.11 35.54 36.09 113,543 +0.53(+1.49%)
Jan 05, 2023 35.43 35.63 35.43 35.55 110,823 +0.06(+0.18%)
Jan 04, 2023 35.35 35.50 35.25 35.49 66,686 +0.70(+2.01%)
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.