Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

45.27 -0.44 (-0.96%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 45.55 45.90 45.45 45.71 548,477 -0.07(-0.15%)
Jul 15, 2024 46.06 46.12 45.72 45.78 124,222 -0.67(-1.44%)
Jul 12, 2024 46.17 46.52 46.06 46.45 223,168 +0.53(+1.15%)
Jul 11, 2024 45.91 46.00 45.79 45.92 334,508 +0.14(+0.31%)
Jul 10, 2024 45.45 45.79 45.40 45.78 72,216 +0.74(+1.64%)
Jul 09, 2024 45.26 45.32 45.00 45.04 273,084 -0.45(-0.99%)
Jul 08, 2024 45.78 45.80 45.43 45.49 78,980 -0.21(-0.46%)
Jul 05, 2024 45.80 45.90 45.43 45.70 107,078 +0.07(+0.15%)
Jul 03, 2024 45.48 45.71 45.48 45.63 78,207 +0.45(+1.00%)
Jul 02, 2024 44.99 45.28 44.89 45.18 217,428 -0.25(-0.55%)
Jul 01, 2024 45.55 45.70 45.37 45.43 50,647 +0.22(+0.49%)
Jun 28, 2024 45.06 45.28 45.01 45.21 43,808 -0.04(-0.09%)
Jun 27, 2024 45.39 45.59 45.16 45.25 327,653 -0.23(-0.51%)
Jun 26, 2024 45.29 45.53 45.26 45.48 107,261 -0.12(-0.26%)
Jun 25, 2024 45.50 45.74 45.46 45.60 267,979 -0.05(-0.12%)
Jun 24, 2024 45.75 45.89 45.63 45.66 207,551 +0.35(+0.78%)
Jun 21, 2024 45.26 45.48 45.12 45.30 83,737 -0.28(-0.62%)
Jun 20, 2024 45.42 45.75 45.38 45.59 166,626 +0.17(+0.37%)
Jun 18, 2024 45.37 45.51 45.27 45.42 269,508 +0.07(+0.15%)
Jun 17, 2024 45.07 45.39 44.94 45.35 2,510,302 +0.46(+1.02%)
Jun 14, 2024 44.96 45.13 44.75 44.89 133,239 -0.87(-1.90%)
Jun 13, 2024 46.08 46.23 45.63 45.76 65,349 -0.67(-1.45%)
Jun 12, 2024 46.42 46.72 46.41 46.44 56,879 +0.34(+0.74%)
Jun 11, 2024 46.13 46.33 45.86 46.09 123,658 -0.40(-0.86%)
Jun 10, 2024 46.25 46.59 46.17 46.49 125,205 +0.03(+0.06%)
Jun 07, 2024 46.49 46.80 46.46 46.46 44,235 -0.27(-0.58%)
Jun 06, 2024 46.63 46.77 46.57 46.74 48,920 +0.15(+0.31%)
Jun 05, 2024 46.50 46.61 46.22 46.59 323,770 +0.72(+1.57%)
Jun 04, 2024 46.02 46.17 45.70 45.87 1,537,688 -0.32(-0.70%)
Jun 03, 2024 46.59 46.88 46.01 46.19 225,917 -0.20(-0.42%)
May 31, 2024 46.18 46.46 45.94 46.39 677,889 +0.13(+0.27%)
May 30, 2024 46.17 46.44 46.09 46.26 107,677 +0.28(+0.62%)
May 29, 2024 45.87 46.17 45.81 45.98 46,313 -0.54(-1.15%)
May 28, 2024 46.56 46.60 46.33 46.51 322,891 -0.11(-0.23%)
May 24, 2024 46.42 46.68 46.38 46.62 765,416 +0.26(+0.57%)
May 23, 2024 46.80 46.84 46.24 46.36 87,233 -0.16(-0.34%)
May 22, 2024 46.56 46.71 46.35 46.51 155,822 -0.20(-0.42%)
May 21, 2024 46.63 46.71 46.50 46.71 1,266,048 -0.09(-0.19%)
May 20, 2024 46.94 46.97 46.78 46.80 59,411 -0.13(-0.27%)
May 17, 2024 46.86 46.97 46.76 46.92 58,727 +0.09(+0.19%)
May 16, 2024 47.08 47.08 46.81 46.84 131,089 -0.48(-1.01%)
May 15, 2024 47.18 47.40 47.11 47.31 213,678 +0.14(+0.29%)
May 14, 2024 46.97 47.20 46.90 47.18 104,033 +0.34(+0.73%)
May 13, 2024 46.76 46.97 46.72 46.84 48,927 +0.09(+0.19%)
May 10, 2024 46.73 46.82 46.61 46.75 176,928 +0.29(+0.63%)
May 09, 2024 46.33 46.55 46.33 46.46 180,367 +0.02(+0.04%)
May 08, 2024 46.26 46.51 46.21 46.44 118,789 +0.22(+0.49%)
May 07, 2024 46.10 46.26 45.95 46.21 93,384 +0.26(+0.57%)
May 06, 2024 45.70 45.95 45.62 45.95 106,499 +0.48(+1.05%)
May 03, 2024 45.57 45.72 45.36 45.47 91,579 +0.21(+0.47%)
May 02, 2024 45.32 45.39 44.88 45.25 193,822 +0.14(+0.30%)
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.