Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

74.91 USD -0.70 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 75.45 75.51 74.91 74.91 116,557 -0.70(-0.93%)
May 17, 2021 75.43 75.61 75.31 75.61 42,688 +0.11(+0.15%)
May 14, 2021 75.08 75.59 74.99 75.50 95,805 +0.72(+0.96%)
May 13, 2021 74.14 74.86 74.06 74.78 41,148 +0.82(+1.11%)
May 12, 2021 74.23 74.61 73.84 73.96 97,462 -0.29(-0.39%)
May 11, 2021 73.94 74.40 73.78 74.25 131,580 -0.90(-1.20%)
May 10, 2021 75.55 75.59 75.14 75.15 84,329 -0.46(-0.61%)
May 07, 2021 75.27 75.63 75.15 75.61 94,770 +0.26(+0.35%)
May 06, 2021 74.81 75.35 74.58 75.35 85,836 +0.42(+0.56%)
May 05, 2021 74.74 74.96 74.55 74.93 103,403 +1.45(+1.97%)
May 04, 2021 73.62 73.86 73.08 73.48 54,032 -1.00(-1.34%)
May 03, 2021 74.24 74.48 74.19 74.48 54,197 +0.54(+0.73%)
Apr 30, 2021 74.29 74.39 73.73 73.94 35,300 -0.43(-0.58%)
Apr 29, 2021 74.47 74.47 73.90 74.37 78,126 +0.03(+0.04%)
Apr 28, 2021 74.47 74.65 74.23 74.34 92,520 -0.32(-0.43%)
Apr 27, 2021 74.43 74.70 74.37 74.66 92,703 -0.02(-0.03%)
Apr 26, 2021 74.76 74.87 74.60 74.68 125,226 +0.03(+0.04%)
Apr 23, 2021 74.23 74.74 74.20 74.65 53,400 +0.32(+0.43%)
Apr 22, 2021 74.75 74.83 74.33 74.33 228,946 -0.29(-0.39%)
Apr 21, 2021 73.86 74.67 73.86 74.62 47,923 +1.04(+1.41%)
Apr 20, 2021 73.96 73.99 73.41 73.58 455,558 -0.96(-1.29%)
Apr 19, 2021 74.85 74.85 74.36 74.54 59,435 -0.46(-0.61%)
Apr 16, 2021 74.44 75.00 74.40 75.00 111,600 +0.98(+1.32%)
Apr 15, 2021 73.85 74.02 73.75 74.02 79,853 +0.55(+0.75%)
Apr 14, 2021 73.65 73.70 73.37 73.47 107,993 -0.36(-0.49%)
Apr 13, 2021 73.66 73.84 73.60 73.83 141,664 +0.22(+0.30%)
Apr 12, 2021 73.59 73.70 73.48 73.61 137,853 -0.37(-0.50%)
Apr 09, 2021 73.78 74.04 73.78 73.98 45,700 +0.23(+0.31%)
Apr 08, 2021 73.79 73.83 73.65 73.75 89,507 +0.26(+0.35%)
Apr 07, 2021 73.41 73.54 73.29 73.49 101,355 +0.05(+0.07%)
Apr 06, 2021 73.56 73.68 73.34 73.44 166,049 -1.00(-1.34%)
Apr 05, 2021 73.86 74.50 73.81 74.44 136,654 +1.04(+1.42%)
Apr 01, 2021 72.97 73.47 72.93 73.40 102,400 +0.64(+0.88%)
Mar 31, 2021 72.75 72.91 72.60 72.76 198,683 +0.11(+0.15%)
Mar 30, 2021 72.40 72.74 72.40 72.65 66,144 +0.25(+0.35%)
Mar 29, 2021 72.00 72.47 72.00 72.40 224,875 +0.26(+0.36%)
Mar 26, 2021 71.45 72.17 71.36 72.14 157,900 +0.84(+1.18%)
Mar 25, 2021 70.43 71.35 70.43 71.30 344,110 +0.80(+1.13%)
Mar 24, 2021 70.59 70.86 70.50 70.50 179,481 +0.03(+0.04%)
Mar 23, 2021 70.91 71.00 70.42 70.47 101,457 -0.29(-0.41%)
Mar 22, 2021 70.67 70.97 70.67 70.76 65,135 +0.06(+0.08%)
Mar 19, 2021 70.69 70.85 70.47 70.70 168,100 +0.09(+0.13%)
Mar 18, 2021 70.80 71.24 70.61 70.61 208,893 -0.39(-0.55%)
Mar 17, 2021 70.67 71.11 70.62 71.00 153,347 +0.33(+0.47%)
Mar 16, 2021 70.56 70.77 70.56 70.67 103,029 +0.18(+0.26%)
Mar 15, 2021 70.41 70.49 70.04 70.49 54,442 +0.13(+0.18%)
Mar 12, 2021 69.95 70.40 69.93 70.36 101,500 +0.06(+0.09%)
Mar 11, 2021 70.35 70.37 70.20 70.30 642,668 +0.14(+0.20%)
Mar 10, 2021 70.08 70.19 69.94 70.16 102,993 +0.64(+0.92%)
Mar 09, 2021 69.45 69.63 69.32 69.52 211,246 +0.78(+1.13%)
Mar 08, 2021 68.25 69.13 68.24 68.74 173,554 +0.51(+0.75%)
Mar 05, 2021 68.00 68.23 67.44 68.23 163,100 +0.74(+1.10%)
Mar 04, 2021 67.89 68.14 67.25 67.49 269,270 -0.29(-0.43%)
Mar 03, 2021 68.03 68.13 67.72 67.78 179,809 -0.48(-0.70%)
Mar 02, 2021 68.48 68.59 68.20 68.26 173,343 -0.06(-0.09%)
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.