Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

45.36 -0.24 (-0.53%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.29 27.33 27.04 27.21 2,803,373 -0.13(-0.49%)
May 30, 2018 27.30 27.42 27.20 27.35 9,340,970 +0.20(+0.75%)
May 29, 2018 27.20 27.33 26.99 27.14 8,646,424 -0.61(-2.19%)
May 25, 2018 27.75 27.75 27.75 0 -0.08(-0.28%)
May 24, 2018 27.80 27.83 27.62 27.83 1,457,099 -0.04(-0.13%)
May 23, 2018 27.78 27.88 27.72 27.87 2,156,578 -0.23(-0.83%)
May 22, 2018 28.14 28.20 28.08 28.10 1,546,084 +0.05(+0.16%)
May 21, 2018 28.09 28.11 28.02 28.05 1,022,733 +0.14(+0.49%)
May 18, 2018 27.98 27.99 27.89 27.92 718,837 -0.04(-0.15%)
May 17, 2018 27.94 28.03 27.91 27.96 1,405,545 +0.10(+0.34%)
May 16, 2018 27.75 27.86 27.75 27.86 1,194,451 +0.13(+0.48%)
May 15, 2018 27.68 27.75 27.64 27.73 1,217,407 +0.00(+0.00%)
May 14, 2018 27.69 27.75 27.68 27.73 730,863 -0.02(-0.06%)
May 11, 2018 27.73 27.80 27.72 27.75 1,218,704 -0.06(-0.21%)
May 10, 2018 27.68 27.82 27.68 27.80 818,956 +0.04(+0.14%)
May 09, 2018 27.68 27.81 27.67 27.77 2,680,072 +0.12(+0.42%)
May 08, 2018 27.51 27.65 27.50 27.65 1,796,518 +0.16(+0.58%)
May 07, 2018 27.50 27.56 27.45 27.49 1,590,299 +0.09(+0.32%)
May 04, 2018 27.25 27.46 27.21 27.40 3,063,949 +0.13(+0.46%)
May 03, 2018 27.28 27.30 27.15 27.28 2,490,531 +0.01(+0.05%)
May 02, 2018 27.37 27.41 27.25 27.27 3,121,606 +0.12(+0.45%)
May 01, 2018 27.15 27.24 26.99 27.15 2,231,071 +0.05(+0.17%)
Apr 30, 2018 27.13 27.24 27.09 27.10 4,317,686 +0.03(+0.11%)
Apr 27, 2018 27.12 27.15 27.00 27.07 1,687,956 +0.07(+0.26%)
Apr 26, 2018 26.85 27.05 26.83 27.00 2,196,697 +0.16(+0.61%)
Apr 25, 2018 26.77 26.87 26.68 26.84 1,719,833 +0.08(+0.31%)
Apr 24, 2018 26.95 26.97 26.66 26.75 2,771,024 -0.22(-0.82%)
Apr 23, 2018 26.92 27.02 26.89 26.97 1,312,629 +0.10(+0.37%)
Apr 20, 2018 26.92 26.95 26.83 26.87 1,486,964 +0.02(+0.06%)
Apr 19, 2018 26.89 26.91 26.79 26.86 2,065,564 -0.07(-0.25%)
Apr 18, 2018 26.91 26.95 26.85 26.92 2,132,121 +0.06(+0.22%)
Apr 17, 2018 26.81 26.92 26.78 26.87 1,558,293 +0.23(+0.88%)
Apr 16, 2018 26.62 26.66 26.54 26.63 1,392,161 +0.02(+0.06%)
Apr 13, 2018 26.76 26.76 26.54 26.62 1,363,337 -0.00(-0.02%)
Apr 12, 2018 26.59 26.65 26.57 26.62 1,401,670 +0.17(+0.63%)
Apr 11, 2018 26.49 26.55 26.42 26.45 2,068,346 -0.17(-0.64%)
Apr 10, 2018 26.64 26.69 26.57 26.62 2,356,443 +0.23(+0.87%)
Apr 09, 2018 26.43 26.58 26.36 26.39 2,480,363 +0.13(+0.51%)
Apr 06, 2018 26.42 26.53 26.19 26.26 2,335,044 -0.22(-0.82%)
Apr 05, 2018 26.42 26.56 26.40 26.48 2,246,146 +0.38(+1.47%)
Apr 04, 2018 25.69 26.11 25.69 26.09 3,011,836 +0.03(+0.13%)
Apr 03, 2018 25.99 26.09 25.88 26.06 3,472,877 +0.24(+0.92%)
Apr 02, 2018 26.08 26.17 25.62 25.82 6,270,097 -0.33(-1.26%)
Mar 29, 2018 26.15 26.15 26.15 0 +0.29(+1.11%)
Mar 28, 2018 25.73 26.00 25.66 25.87 5,796,386 +0.36(+1.41%)
Mar 27, 2018 25.82 25.85 25.40 25.51 4,254,921 -0.14(-0.54%)
Mar 26, 2018 25.64 25.69 25.30 25.64 3,671,963 +0.30(+1.18%)
Mar 23, 2018 25.71 25.75 25.31 25.34 9,436,492 -0.38(-1.46%)
Mar 22, 2018 25.88 25.97 25.70 25.72 5,616,752 -0.48(-1.83%)
Mar 21, 2018 26.30 26.41 26.18 26.20 2,458,741 -0.22(-0.84%)
Mar 20, 2018 26.23 26.46 26.23 26.42 2,631,041 +0.19(+0.73%)
Mar 19, 2018 26.35 26.37 26.10 26.23 3,195,177 -0.24(-0.91%)
Mar 16, 2018 26.43 26.59 26.42 26.47 5,213,282 +0.06(+0.24%)
Mar 15, 2018 26.29 26.41 26.27 26.41 3,117,665 +0.13(+0.51%)
Mar 14, 2018 26.41 26.44 26.19 26.27 2,315,098 +0.09(+0.35%)
Mar 13, 2018 26.57 26.58 26.12 26.18 3,556,509 -0.39(-1.46%)
Mar 12, 2018 26.61 26.66 26.52 26.57 1,888,673 -0.02(-0.08%)
Mar 09, 2018 26.52 26.59 26.47 26.59 1,906,239 +0.18(+0.68%)
Mar 08, 2018 26.30 26.45 26.30 26.41 2,745,010 +0.27(+1.05%)
Mar 07, 2018 26.14 26.14 2,360,027 +0.12(+0.48%)
Mar 06, 2018 26.06 26.08 25.91 26.01 1,806,296 -0.02(-0.08%)
Mar 05, 2018 25.70 26.07 25.70 26.03 3,019,575 +0.23(+0.89%)
Mar 02, 2018 25.72 25.82 25.57 25.80 2,124,532 -0.12(-0.45%)
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.