Skip to main content

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

46.27 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 42.76 42.94 42.65 42.72 68,395 -0.13(-0.30%)
Dec 29, 2023 42.84 43.00 42.71 42.85 431,938 +0.12(+0.28%)
Dec 28, 2023 42.88 42.88 42.73 42.73 27,422 -0.27(-0.63%)
Dec 27, 2023 42.84 43.00 42.78 43.00 35,018 +0.11(+0.26%)
Dec 26, 2023 42.84 43.00 42.25 42.89 27,438 +0.12(+0.28%)
Dec 22, 2023 42.84 42.88 42.67 42.77 54,802 -0.09(-0.20%)
Dec 21, 2023 42.69 42.85 42.41 42.85 85,437 +0.46(+1.08%)
Dec 20, 2023 42.68 42.87 42.39 42.40 33,571 -0.43(-1.00%)
Dec 19, 2023 42.72 42.87 42.69 42.83 61,310 +0.14(+0.33%)
Dec 18, 2023 42.63 42.69 42.50 42.69 69,925 -0.04(-0.09%)
Dec 15, 2023 42.82 42.95 42.69 42.73 94,490 -0.03(-0.07%)
Dec 14, 2023 42.84 42.91 42.58 42.76 84,112 -0.04(-0.09%)
Dec 13, 2023 42.70 42.85 42.38 42.80 59,462 +0.13(+0.30%)
Dec 12, 2023 42.62 42.71 42.52 42.67 25,764 +0.08(+0.19%)
Dec 11, 2023 42.45 42.61 42.45 42.59 50,869 +0.13(+0.31%)
Dec 08, 2023 42.33 42.56 42.33 42.46 119,391 +0.39(+0.92%)
Dec 07, 2023 42.04 42.17 41.94 42.07 31,566 +0.03(+0.07%)
Dec 06, 2023 42.15 42.32 42.04 42.04 34,790 +0.25(+0.60%)
Dec 05, 2023 41.65 41.90 41.65 41.79 75,013 +0.13(+0.31%)
Dec 04, 2023 41.54 41.72 41.53 41.66 49,521 -0.01(-0.02%)
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.