Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

48.30 -0.08 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.92 17.07 16.89 16.93 20,249 +0.09(+0.52%)
Feb 28, 2012 16.81 17.12 16.81 16.84 17,670 -0.15(-0.89%)
Feb 27, 2012 16.99 16.99 16.99 16.99 820 +0.16(+0.94%)
Feb 24, 2012 16.84 16.84 16.83 16.83 2,398 +0.11(+0.65%)
Feb 23, 2012 16.57 16.72 16.57 16.72 4,574 -0.03(-0.20%)
Feb 22, 2012 16.74 16.76 16.62 16.76 1,976 +0.04(+0.21%)
Feb 21, 2012 16.65 16.83 16.65 16.72 15,146 +0.02(+0.10%)
Feb 17, 2012 16.70 16.70 16.70 16.70 820 +0.14(+0.84%)
Feb 16, 2012 16.53 16.75 16.53 16.56 20,999 +0.09(+0.55%)
Feb 15, 2012 16.36 16.51 16.36 16.47 3,697 +0.05(+0.30%)
Feb 14, 2012 16.45 16.45 16.30 16.42 3,145 -0.06(-0.34%)
Feb 13, 2012 16.30 16.59 16.17 16.48 4,494 +0.19(+1.16%)
Feb 10, 2012 16.38 16.38 16.29 16.29 1,447 -0.26(-1.55%)
Feb 09, 2012 16.52 16.68 16.42 16.55 6,157 +0.02(+0.09%)
Feb 08, 2012 16.45 16.55 16.41 16.53 4,834 +0.13(+0.78%)
Feb 07, 2012 16.24 16.42 16.24 16.41 2,414 +0.01(+0.07%)
Feb 06, 2012 16.37 16.39 16.37 16.39 7,552 +0.09(+0.55%)
Feb 03, 2012 16.39 16.47 16.30 16.30 4,377 +0.06(+0.39%)
Feb 02, 2012 16.09 16.24 16.09 16.24 6,245 +0.00(+0.00%)
Feb 01, 2012 16.22 16.27 16.20 16.24 4,930 +0.18(+1.15%)
Jan 31, 2012 16.03 16.06 15.94 16.06 6,263 +0.08(+0.52%)
Jan 30, 2012 15.90 15.98 15.86 15.97 6,338 -0.15(-0.96%)
Jan 27, 2012 16.07 16.13 15.95 16.13 11,884 -0.02(-0.09%)
Jan 26, 2012 16.07 16.14 16.07 16.14 3,607 +0.00(+0.02%)
Jan 25, 2012 16.12 16.32 16.12 16.14 10,113 +0.12(+0.78%)
Jan 24, 2012 15.97 16.01 15.89 16.01 9,337 -0.06(-0.40%)
Jan 23, 2012 16.08 16.08 16.08 16.08 512 +0.07(+0.42%)
Jan 20, 2012 16.01 16.17 15.99 16.01 12,543 +0.12(+0.73%)
Jan 19, 2012 16.02 16.15 15.89 15.89 8,131 +0.06(+0.40%)
Jan 18, 2012 15.74 15.88 15.73 15.83 31,279 +0.09(+0.55%)
Jan 17, 2012 15.68 15.85 15.68 15.74 6,983 +0.17(+1.11%)
Jan 13, 2012 15.59 15.59 15.57 15.57 2,199 -0.08(-0.48%)
Jan 12, 2012 15.59 15.65 15.59 15.65 735 +0.01(+0.10%)
Jan 11, 2012 15.56 15.72 15.56 15.63 2,353 -0.16(-1.00%)
Jan 10, 2012 15.80 15.80 15.68 15.79 4,749 +0.23(+1.48%)
Jan 09, 2012 15.47 15.56 15.47 15.56 1,476 -0.02(-0.15%)
Jan 06, 2012 15.58 15.58 15.58 15.58 337 +0.02(+0.10%)
Jan 05, 2012 15.67 15.72 15.57 15.57 5,403 -0.26(-1.67%)
Jan 04, 2012 15.66 15.83 15.66 15.83 4,077 +0.32(+2.06%)
Dec 30, 2011 15.38 15.51 15.38 15.51 4,255 -0.00(-0.02%)
Dec 29, 2011 15.32 15.51 15.32 15.51 42,768 +0.27(+1.78%)
Dec 28, 2011 15.34 15.34 15.11 15.24 43,998 -0.14(-0.88%)
Dec 27, 2011 15.38 15.38 15.38 15.38 337 -0.02(-0.15%)
Dec 23, 2011 15.17 15.40 15.17 15.40 1,383 +0.41(+2.71%)
Dec 21, 2011 15.17 15.17 14.96 14.99 7,546 -0.37(-2.38%)
Dec 20, 2011 15.28 15.36 15.28 15.36 1,976 +0.32(+2.15%)
Dec 19, 2011 15.20 15.20 15.04 15.04 4,268 -0.01(-0.05%)
Dec 16, 2011 15.08 15.08 14.93 15.04 6,160 -0.62(-3.94%)
Dec 09, 2011 15.66 15.66 15.66 15.66 0 +0.31(+2.01%)
Dec 08, 2011 15.41 15.41 15.35 15.35 2,988 -0.32(-2.02%)
Dec 07, 2011 15.73 15.73 15.67 15.67 5,934 -0.06(-0.38%)
Dec 05, 2011 15.87 15.73 15.73 15.73 1,593 +0.14(+0.89%)
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.