WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 48.11 | 48.14 | 47.94 | 47.96 | 47.96 | 57,970 |
| May 17, 2024 | 48.02 | 48.14 | 47.92 | 48.09 | 48.09 | 57,300 |
| May 16, 2024 | 48.25 | 48.25 | 47.97 | 48.00 | 48.00 | 127,900 |
| May 15, 2024 | 48.35 | 48.58 | 48.28 | 48.49 | 48.49 | 208,500 |
| May 14, 2024 | 48.14 | 48.37 | 48.07 | 48.35 | 48.35 | 101,500 |
| May 13, 2024 | 47.92 | 48.14 | 47.88 | 48.00 | 48.00 | 47,700 |
| May 10, 2024 | 47.89 | 47.98 | 47.76 | 47.91 | 47.91 | 172,600 |
| May 09, 2024 | 47.48 | 47.71 | 47.48 | 47.61 | 47.61 | 176,000 |
| May 08, 2024 | 47.41 | 47.67 | 47.36 | 47.59 | 47.59 | 115,900 |
| May 07, 2024 | 47.25 | 47.41 | 47.10 | 47.36 | 47.36 | 91,100 |
| May 06, 2024 | 46.84 | 47.09 | 46.75 | 47.09 | 47.09 | 103,900 |
| May 03, 2024 | 46.70 | 46.86 | 46.49 | 46.60 | 46.60 | 89,400 |
| May 02, 2024 | 46.45 | 46.52 | 46.00 | 46.38 | 46.38 | 189,100 |
| May 01, 2024 | 46.43 | 46.70 | 46.15 | 46.24 | 46.24 | 47,000 |
| Apr 30, 2024 | 46.89 | 47.07 | 46.51 | 46.55 | 46.55 | 128,800 |
| Apr 29, 2024 | 47.77 | 47.80 | 47.64 | 47.78 | 47.78 | 500,500 |
| Apr 26, 2024 | 47.52 | 48.10 | 47.52 | 47.75 | 47.75 | 168,600 |
| Apr 25, 2024 | 46.86 | 47.21 | 46.69 | 47.14 | 47.14 | 63,400 |
| Apr 24, 2024 | 47.59 | 47.61 | 47.35 | 47.44 | 47.44 | 49,300 |
| Apr 23, 2024 | 47.39 | 47.62 | 47.28 | 47.56 | 47.56 | 187,300 |
| Apr 22, 2024 | 46.99 | 47.27 | 46.94 | 47.14 | 47.14 | 261,900 |
| Apr 19, 2024 | 46.67 | 46.76 | 46.40 | 46.51 | 46.51 | 124,400 |
| Apr 18, 2024 | 46.63 | 46.87 | 46.57 | 46.63 | 46.63 | 31,600 |
| Apr 17, 2024 | 46.98 | 46.98 | 46.44 | 46.53 | 46.53 | 114,400 |
| Apr 16, 2024 | 46.57 | 46.72 | 46.37 | 46.63 | 46.63 | 142,800 |
| Apr 15, 2024 | 47.51 | 47.64 | 46.79 | 46.81 | 46.81 | 222,300 |
| Apr 12, 2024 | 47.03 | 47.15 | 46.65 | 46.89 | 46.89 | 187,500 |
| Apr 11, 2024 | 47.37 | 47.47 | 46.90 | 47.36 | 47.36 | 110,300 |
| Apr 10, 2024 | 47.16 | 47.70 | 47.13 | 47.34 | 47.34 | 447,100 |
| Apr 09, 2024 | 47.66 | 47.73 | 47.26 | 47.45 | 47.45 | 389,700 |
| Apr 08, 2024 | 47.73 | 47.76 | 47.53 | 47.63 | 47.63 | 102,800 |
| Apr 05, 2024 | 47.40 | 47.53 | 47.30 | 47.32 | 47.32 | 39,100 |
| Apr 04, 2024 | 48.08 | 48.08 | 47.28 | 47.30 | 47.30 | 154,600 |
| Apr 03, 2024 | 47.73 | 47.96 | 47.68 | 47.81 | 47.81 | 213,400 |
| Apr 02, 2024 | 47.88 | 47.95 | 47.66 | 47.77 | 47.77 | 649,100 |
| Apr 01, 2024 | 48.34 | 48.75 | 48.34 | 48.49 | 48.49 | 72,000 |
| Mar 28, 2024 | 48.34 | 48.48 | 48.26 | 48.30 | 48.30 | 124,500 |
| Mar 27, 2024 | 48.31 | 48.45 | 48.18 | 48.38 | 48.38 | 103,500 |
| Mar 26, 2024 | 48.03 | 48.21 | 47.97 | 47.97 | 47.97 | 897,100 |
| Mar 25, 2024 | 47.85 | 48.13 | 47.76 | 47.90 | 47.90 | 143,600 |
| Mar 22, 2024 | 47.84 | 48.07 | 47.77 | 47.95 | 47.95 | 108,500 |
| Mar 21, 2024 | 47.77 | 47.93 | 47.74 | 47.80 | 47.80 | 147,000 |
| Mar 20, 2024 | 47.41 | 47.87 | 47.37 | 47.87 | 47.87 | 67,000 |
| Mar 19, 2024 | 47.29 | 47.59 | 47.26 | 47.39 | 47.39 | 89,100 |
| Mar 18, 2024 | 47.48 | 47.52 | 47.19 | 47.19 | 47.19 | 86,200 |
| Mar 15, 2024 | 47.47 | 47.59 | 47.27 | 47.44 | 47.44 | 103,900 |
| Mar 14, 2024 | 47.38 | 47.44 | 46.97 | 47.16 | 47.16 | 24,700 |
| Mar 13, 2024 | 47.42 | 47.54 | 47.27 | 47.34 | 47.34 | 47,000 |
| Mar 12, 2024 | 46.97 | 47.45 | 46.81 | 47.45 | 47.45 | 57,000 |
| Mar 11, 2024 | 46.78 | 46.87 | 46.61 | 46.73 | 46.73 | 56,900 |
| Mar 08, 2024 | 47.18 | 47.19 | 46.75 | 46.76 | 46.76 | 95,300 |
| Mar 07, 2024 | 46.98 | 47.26 | 46.97 | 47.15 | 47.15 | 215,700 |
| Mar 06, 2024 | 46.65 | 46.81 | 46.59 | 46.70 | 46.70 | 195,100 |
| Mar 05, 2024 | 46.61 | 46.62 | 46.23 | 46.35 | 46.35 | 982,900 |
| Mar 04, 2024 | 46.49 | 46.63 | 46.39 | 46.58 | 46.58 | 369,500 |
| Mar 01, 2024 | 46.47 | 46.63 | 46.30 | 46.58 | 46.58 | 768,000 |
| Feb 29, 2024 | 46.28 | 46.37 | 46.04 | 46.32 | 46.32 | 86,000 |
| Feb 28, 2024 | 46.39 | 46.42 | 46.17 | 46.20 | 46.20 | 48,300 |
| Feb 27, 2024 | 46.21 | 46.37 | 46.18 | 46.19 | 46.19 | 147,200 |
| Feb 26, 2024 | 46.24 | 46.41 | 46.09 | 46.20 | 46.20 | 550,700 |
| Feb 23, 2024 | 46.35 | 46.49 | 46.21 | 46.27 | 46.27 | 2,250,500 |
| Feb 22, 2024 | 46.21 | 46.34 | 46.02 | 46.28 | 46.28 | 147,000 |
| Feb 21, 2024 | 45.30 | 45.62 | 45.27 | 45.62 | 45.62 | 99,900 |
| Feb 20, 2024 | 45.18 | 45.39 | 45.06 | 45.22 | 45.22 | 70,500 |
| Feb 16, 2024 | 45.33 | 45.45 | 45.14 | 45.18 | 45.18 | 53,900 |
| Feb 15, 2024 | 44.96 | 45.38 | 44.94 | 45.22 | 45.22 | 267,200 |
| Feb 14, 2024 | 44.51 | 44.87 | 44.48 | 44.66 | 44.66 | 58,500 |
| Feb 13, 2024 | 44.51 | 44.56 | 44.21 | 44.33 | 44.33 | 111,200 |
| Feb 12, 2024 | 44.88 | 45.00 | 44.88 | 44.94 | 44.94 | 190,000 |
| Feb 09, 2024 | 44.71 | 44.97 | 44.50 | 44.88 | 44.88 | 54,900 |
| Feb 08, 2024 | 44.79 | 44.81 | 44.50 | 44.64 | 44.64 | 51,600 |
| Feb 07, 2024 | 44.47 | 44.51 | 44.24 | 44.32 | 44.32 | 82,400 |
| Feb 06, 2024 | 44.09 | 44.38 | 44.09 | 44.28 | 44.28 | 69,500 |
| Feb 05, 2024 | 43.86 | 44.03 | 43.67 | 43.87 | 43.87 | 35,800 |
| Feb 02, 2024 | 43.99 | 44.09 | 43.82 | 43.97 | 43.97 | 89,300 |
| Feb 01, 2024 | 43.75 | 43.95 | 43.48 | 43.89 | 43.89 | 462,000 |
| Jan 31, 2024 | 43.71 | 43.75 | 43.38 | 43.40 | 43.40 | 45,300 |
| Jan 30, 2024 | 43.52 | 43.65 | 43.50 | 43.65 | 43.65 | 48,000 |
| Jan 29, 2024 | 43.15 | 43.45 | 43.06 | 43.37 | 43.37 | 30,200 |
| Jan 26, 2024 | 43.24 | 43.34 | 43.10 | 43.22 | 43.22 | 84,700 |
| Jan 25, 2024 | 42.77 | 42.97 | 42.68 | 42.97 | 42.97 | 65,500 |
| Jan 24, 2024 | 42.71 | 42.84 | 42.63 | 42.68 | 42.68 | 328,000 |
| Jan 23, 2024 | 42.09 | 42.34 | 42.09 | 42.24 | 42.24 | 105,000 |
| Jan 22, 2024 | 42.22 | 42.44 | 42.19 | 42.20 | 42.20 | 64,600 |
| Jan 19, 2024 | 41.98 | 42.17 | 41.75 | 42.10 | 42.10 | 68,200 |
| Jan 18, 2024 | 41.95 | 42.15 | 41.92 | 42.11 | 42.11 | 123,400 |
| Jan 17, 2024 | 41.65 | 41.77 | 41.53 | 41.67 | 41.67 | 36,100 |
| Jan 16, 2024 | 42.01 | 42.20 | 41.94 | 42.02 | 42.02 | 57,100 |
| Jan 12, 2024 | 42.62 | 42.66 | 42.46 | 42.52 | 42.52 | 34,600 |
| Jan 11, 2024 | 42.69 | 42.69 | 42.33 | 42.54 | 42.54 | 63,100 |
| Jan 10, 2024 | 42.47 | 42.72 | 42.45 | 42.68 | 42.68 | 29,600 |
| Jan 09, 2024 | 42.40 | 42.67 | 42.35 | 42.47 | 42.47 | 44,100 |
| Jan 08, 2024 | 42.50 | 42.88 | 42.50 | 42.85 | 42.85 | 81,200 |
| Jan 05, 2024 | 42.18 | 42.58 | 42.18 | 42.29 | 42.29 | 59,600 |
| Jan 04, 2024 | 42.28 | 42.54 | 42.25 | 42.27 | 42.27 | 46,000 |
| Jan 03, 2024 | 42.22 | 42.41 | 42.14 | 42.17 | 42.17 | 313,000 |
| Jan 02, 2024 | 42.76 | 42.94 | 42.65 | 42.72 | 42.72 | 68,400 |
| Dec 29, 2023 | 42.84 | 43.00 | 42.71 | 42.85 | 42.85 | 431,900 |
| Dec 28, 2023 | 42.88 | 42.88 | 42.73 | 42.73 | 42.73 | 27,400 |
| Dec 27, 2023 | 42.84 | 43.00 | 42.78 | 43.00 | 43.00 | 35,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.