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 (%)
Feb 28, 2018 28.66 28.72 28.40 28.40 2,098,990 -0.15(-0.52%)
Feb 27, 2018 28.69 28.78 28.54 28.55 1,532,862 -0.39(-1.35%)
Feb 26, 2018 28.80 28.94 28.73 28.94 2,256,582 +0.21(+0.74%)
Feb 23, 2018 28.53 28.73 28.48 28.73 2,083,635 +0.29(+1.03%)
Feb 22, 2018 28.43 2,503,404 +0.08(+0.27%)
Feb 21, 2018 28.46 28.63 28.35 28.36 2,241,929 -0.02(-0.08%)
Feb 20, 2018 28.41 28.53 28.33 28.38 1,563,863 -0.15(-0.54%)
Feb 16, 2018 28.53 28.53 28.53 0 +0.34(+1.21%)
Feb 15, 2018 28.19 28.23 28.03 28.19 3,185,225 +0.13(+0.48%)
Feb 14, 2018 27.70 28.12 27.70 28.06 3,109,037 +0.26(+0.94%)
Feb 13, 2018 27.82 27.65 27.80 2,003,554 -0.24(-0.87%)
Feb 12, 2018 27.93 28.09 27.88 28.04 3,526,042 +0.26(+0.94%)
Feb 09, 2018 27.74 27.88 27.10 27.78 7,622,668 +0.10(+0.37%)
Feb 08, 2018 28.22 28.25 27.66 27.67 6,606,954 -0.75(-2.63%)
Feb 07, 2018 28.32 28.64 28.30 28.42 3,700,928 -0.22(-0.75%)
Feb 06, 2018 27.97 28.65 27.90 28.64 8,948,146 +0.62(+2.22%)
Feb 05, 2018 28.65 28.78 27.64 28.02 5,405,303 -0.85(-2.94%)
Feb 02, 2018 29.20 29.22 28.83 28.87 2,534,296 -0.59(-2.00%)
Feb 01, 2018 29.48 29.59 29.39 29.45 5,555,464 -0.20(-0.68%)
Jan 31, 2018 29.68 29.71 29.58 29.66 2,828,962 +0.06(+0.21%)
Jan 30, 2018 29.62 29.68 29.61 29.59 2,874,982 -0.23(-0.77%)
Jan 29, 2018 29.87 29.89 29.79 29.82 1,860,550 -0.19(-0.64%)
Jan 26, 2018 29.88 30.02 29.85 30.02 6,998,565 +0.30(+1.00%)
Jan 25, 2018 29.80 29.83 29.54 29.72 5,168,660 -0.09(-0.32%)
Jan 24, 2018 29.98 29.99 29.71 29.81 4,106,275 -0.25(-0.84%)
Jan 23, 2018 30.09 30.09 29.98 30.07 1,767,847 +0.01(+0.04%)
Jan 22, 2018 29.95 30.08 29.91 30.05 3,122,671 +0.09(+0.29%)
Jan 19, 2018 29.91 29.98 29.83 29.97 2,795,352 +0.30(+1.00%)
Jan 18, 2018 29.62 29.71 29.53 29.67 2,023,623 +0.02(+0.08%)
Jan 17, 2018 29.63 29.71 29.50 29.65 3,392,975 +0.21(+0.72%)
Jan 16, 2018 29.67 29.73 29.41 29.44 9,472,965 -0.13(-0.46%)
Jan 12, 2018 29.57 29.57 29.57 0 +0.04(+0.15%)
Jan 11, 2018 29.46 29.54 29.40 29.53 2,940,866 -0.00(-0.02%)
Jan 10, 2018 29.53 2,685,635 -0.22(-0.74%)
Jan 09, 2018 29.74 29.76 29.65 29.75 5,191,614 +0.17(+0.56%)
Jan 08, 2018 29.58 29.61 29.54 29.59 2,524,466 +0.03(+0.09%)
Jan 05, 2018 29.50 29.58 29.42 29.56 2,321,441 +0.34(+1.15%)
Jan 04, 2018 29.23 29.29 29.15 29.22 3,733,541 +0.36(+1.23%)
Jan 03, 2018 28.70 28.87 28.70 28.87 2,461,268 +0.24(+0.83%)
Jan 02, 2018 28.55 28.66 28.51 28.63 2,618,157 -0.03(-0.09%)
Dec 29, 2017 28.65 28.65 28.65 0 -0.22(-0.78%)
Dec 28, 2017 28.96 29.01 28.83 28.88 1,653,258 -0.13(-0.46%)
Dec 27, 2017 29.00 29.05 28.95 29.01 1,075,460 +0.03(+0.09%)
Dec 26, 2017 28.95 29.06 28.94 28.99 1,259,995 -0.09(-0.31%)
Dec 22, 2017 29.01 29.09 29.01 29.08 1,972,429 +0.01(+0.05%)
Dec 21, 2017 29.04 29.21 29.04 29.06 3,196,643 +0.05(+0.17%)
Dec 20, 2017 29.19 29.19 28.99 29.01 2,216,837 -0.24(-0.81%)
Dec 19, 2017 29.39 29.39 29.22 29.25 1,535,355 -0.08(-0.28%)
Dec 18, 2017 29.29 29.37 29.29 29.33 2,488,050 +0.35(+1.21%)
Dec 15, 2017 28.88 29.02 28.85 28.98 7,919,869 +0.17(+0.59%)
Dec 14, 2017 29.02 29.07 28.80 28.81 3,037,286 -0.13(-0.47%)
Dec 13, 2017 29.11 29.15 28.95 28.95 4,678,475 -0.18(-0.63%)
Dec 12, 2017 29.05 29.17 29.04 29.13 1,474,900 +0.05(+0.19%)
Dec 11, 2017 29.01 29.08 28.96 29.08 1,976,241 +0.03(+0.09%)
Dec 08, 2017 29.05 29.10 29.01 29.05 3,672,864 +0.07(+0.25%)
Dec 07, 2017 28.86 28.99 28.83 28.98 2,196,205 +0.09(+0.33%)
Dec 06, 2017 28.77 28.97 28.76 28.88 1,971,198 +0.02(+0.06%)
Dec 05, 2017 28.96 29.05 28.85 28.86 21,377,142 -0.06(-0.20%)
Dec 04, 2017 29.08 29.09 28.90 28.92 1,666,291 +0.10(+0.36%)
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.