Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

48.30 -0.08 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.34 48.33 48.33 48.30 124,533 -0.08(-0.17%)
Mar 27, 2024 48.31 48.45 48.21 48.38 103,529 +0.41(+0.85%)
Mar 26, 2024 48.03 48.21 47.97 47.97 897,093 +0.07(+0.15%)
Mar 25, 2024 47.85 48.13 47.76 47.90 143,632 -0.05(-0.10%)
Mar 22, 2024 47.84 48.07 47.77 47.95 108,545 +0.15(+0.31%)
Mar 21, 2024 47.77 47.93 47.74 47.80 147,038 -0.07(-0.15%)
Mar 20, 2024 47.41 47.87 47.37 47.87 66,977 +0.48(+1.01%)
Mar 19, 2024 47.29 47.59 47.26 47.39 89,143 +0.20(+0.42%)
Mar 18, 2024 47.48 47.52 47.19 47.19 86,198 -0.25(-0.53%)
Mar 15, 2024 47.47 47.59 47.27 47.44 103,868 +0.28(+0.59%)
Mar 14, 2024 47.38 47.44 46.97 47.16 24,744 -0.18(-0.38%)
Mar 13, 2024 47.42 47.54 47.27 47.34 46,975 -0.11(-0.23%)
Mar 12, 2024 46.97 47.45 46.81 47.45 56,985 +0.72(+1.54%)
Mar 11, 2024 46.78 46.87 46.61 46.73 56,912 -0.03(-0.06%)
Mar 08, 2024 47.18 47.19 46.75 46.76 95,297 -0.39(-0.83%)
Mar 07, 2024 46.98 47.26 46.97 47.15 215,739 +0.45(+0.96%)
Mar 06, 2024 46.65 46.81 46.59 46.70 195,078 +0.35(+0.76%)
Mar 05, 2024 46.61 46.62 46.23 46.35 982,897 -0.23(-0.49%)
Mar 04, 2024 46.49 46.63 46.39 46.58 369,470 +0.00(+0.00%)
Mar 01, 2024 46.47 46.63 46.30 46.58 767,993 +0.26(+0.56%)
Feb 29, 2024 46.28 46.37 46.04 46.32 85,981 +0.12(+0.26%)
Feb 28, 2024 46.39 46.42 46.17 46.20 45,746 +0.01(+0.02%)
Feb 27, 2024 46.21 46.37 46.18 46.19 147,183 -0.01(-0.01%)
Feb 26, 2024 46.24 46.41 46.09 46.20 550,656 -0.08(-0.16%)
Feb 23, 2024 46.35 46.49 46.21 46.27 2,250,530 -0.01(-0.02%)
Feb 22, 2024 46.21 46.34 46.02 46.28 146,958 +0.66(+1.45%)
Feb 21, 2024 45.30 45.62 45.27 45.62 99,920 +0.40(+0.88%)
Feb 20, 2024 45.18 45.39 45.06 45.22 70,500 +0.04(+0.09%)
Feb 16, 2024 45.33 45.45 45.14 45.18 53,884 -0.04(-0.09%)
Feb 15, 2024 44.96 45.38 44.94 45.22 267,202 +0.56(+1.25%)
Feb 14, 2024 44.51 44.87 44.48 44.66 58,521 +0.33(+0.74%)
Feb 13, 2024 44.51 44.56 44.21 44.33 111,198 -0.61(-1.36%)
Feb 12, 2024 44.88 45.00 44.88 44.94 189,916 +0.06(+0.13%)
Feb 09, 2024 44.71 44.97 44.50 44.88 54,887 +0.24(+0.55%)
Feb 08, 2024 44.79 44.81 44.50 44.64 51,607 +0.32(+0.71%)
Feb 07, 2024 44.47 44.51 44.24 44.32 82,378 +0.04(+0.09%)
Feb 06, 2024 44.09 44.38 44.09 44.28 69,459 +0.41(+0.93%)
Feb 05, 2024 43.86 44.03 43.67 43.87 35,791 -0.10(-0.23%)
Feb 02, 2024 43.99 44.09 43.82 43.97 89,333 +0.08(+0.18%)
Feb 01, 2024 43.75 43.95 43.48 43.89 462,037 +0.49(+1.13%)
Jan 31, 2024 43.71 43.75 43.38 43.40 45,260 -0.25(-0.57%)
Jan 30, 2024 43.52 43.65 43.50 43.65 47,950 +0.28(+0.65%)
Jan 29, 2024 43.15 43.45 43.06 43.37 30,236 +0.15(+0.35%)
Jan 26, 2024 43.24 43.34 43.10 43.22 84,655 +0.25(+0.58%)
Jan 25, 2024 42.77 42.97 42.68 42.97 65,468 +0.29(+0.68%)
Jan 24, 2024 42.71 42.84 42.63 42.68 426,287 +0.44(+1.04%)
Jan 23, 2024 42.09 42.34 42.09 42.24 105,313 +0.04(+0.09%)
Jan 22, 2024 42.22 42.44 42.19 42.20 64,626 +0.10(+0.24%)
Jan 19, 2024 41.98 42.17 41.75 42.10 68,215 -0.01(-0.02%)
Jan 18, 2024 41.95 42.15 41.92 42.11 123,352 +0.44(+1.06%)
Jan 17, 2024 41.65 41.77 41.53 41.67 36,114 -0.35(-0.83%)
Jan 16, 2024 42.01 42.20 41.94 42.02 57,081 -0.50(-1.18%)
Jan 12, 2024 42.62 42.66 42.46 42.52 34,605 -0.02(-0.05%)
Jan 11, 2024 42.69 42.69 42.33 42.54 63,129 -0.14(-0.33%)
Jan 10, 2024 42.47 42.72 42.45 42.68 29,553 +0.21(+0.49%)
Jan 09, 2024 42.40 42.67 42.35 42.47 44,125 -0.38(-0.89%)
Jan 08, 2024 42.50 42.88 42.50 42.85 81,202 +0.56(+1.32%)
Jan 05, 2024 42.18 42.58 42.18 42.29 59,603 +0.02(+0.05%)
Jan 04, 2024 42.28 42.54 42.25 42.27 45,952 +0.10(+0.24%)
Jan 03, 2024 42.22 42.41 42.14 42.17 312,972 -0.55(-1.29%)
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.