December 15th, 2015

Wisdomtree Europe Hedged Equity Fund (NY: HEDJ )

67.73 USD -0.60 (-0.88%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 67.82 67.93 67.44 67.73 84,700 -0.60(-0.88%)
Jan 14, 2021 68.22 68.47 68.22 68.33 84,823 +0.19(+0.28%)
Jan 13, 2021 68.11 68.22 68.00 68.14 101,581 +0.21(+0.31%)
Jan 12, 2021 67.88 68.06 67.59 67.93 179,295 -0.07(-0.10%)
Jan 11, 2021 67.64 68.14 67.59 68.00 269,947 -0.58(-0.85%)
Jan 08, 2021 68.27 68.58 68.08 68.58 214,700 +0.56(+0.82%)
Jan 07, 2021 67.90 68.12 67.89 68.02 280,559 +0.51(+0.76%)
Jan 06, 2021 67.00 67.81 67.00 67.51 215,172 +0.53(+0.79%)
Jan 05, 2021 66.59 67.04 66.51 66.98 233,154 -0.01(-0.01%)
Jan 04, 2021 67.75 67.75 66.61 66.99 155,808 +0.69(+1.04%)
Dec 31, 2020 66.30 66.30 66.30 95,798 -0.39(-0.58%)
Dec 30, 2020 66.88 66.99 66.62 66.69 95,798 -0.08(-0.12%)
Dec 29, 2020 67.13 67.13 66.63 66.77 216,859 +0.13(+0.20%)
Dec 28, 2020 66.69 66.86 66.61 66.64 80,443 +0.44(+0.66%)
Dec 24, 2020 66.04 66.20 65.87 66.20 32,100 +0.25(+0.38%)
Dec 23, 2020 65.95 66.07 65.71 65.95 164,667 +0.47(+0.72%)
Dec 22, 2020 65.28 65.56 65.19 65.48 310,612 +0.29(+0.44%)
Dec 21, 2020 64.56 65.27 64.18 65.19 217,207 -1.15(-1.73%)
Dec 18, 2020 66.56 66.64 66.24 66.34 223,800 +0.02(+0.03%)
Dec 17, 2020 66.45 66.59 66.25 66.32 206,025 +0.03(+0.05%)
Dec 16, 2020 65.93 66.29 65.81 66.29 115,161 +0.29(+0.44%)
Dec 15, 2020 65.84 66.00 65.64 66.00 99,545 +0.83(+1.27%)
Dec 14, 2020 65.59 65.70 65.17 65.17 155,315 -0.10(-0.15%)
Dec 11, 2020 65.17 65.31 64.96 65.27 165,700 -0.38(-0.58%)
Dec 10, 2020 65.56 65.87 65.49 65.65 98,782 -0.15(-0.23%)
Dec 09, 2020 66.02 66.04 65.60 65.80 182,474 -0.20(-0.30%)
Dec 08, 2020 65.48 66.02 65.47 66.00 126,787 +0.34(+0.52%)
Dec 07, 2020 65.65 65.80 65.55 65.66 260,047 -0.22(-0.33%)
Dec 04, 2020 65.52 65.88 65.46 65.88 334,800 +0.52(+0.80%)
Dec 03, 2020 65.65 65.65 65.21 65.36 174,414 -0.49(-0.74%)
Dec 02, 2020 65.69 65.91 65.69 65.85 250,073 -0.48(-0.72%)
Dec 01, 2020 66.41 66.58 66.15 66.33 482,579 +0.38(+0.58%)
Nov 30, 2020 66.70 66.80 65.94 65.95 267,569 -0.50(-0.75%)
Nov 27, 2020 66.33 66.56 66.33 66.45 134,100 +0.37(+0.56%)
Nov 25, 2020 65.82 66.18 65.82 66.08 330,400 +0.19(+0.29%)
Nov 24, 2020 65.75 65.92 65.64 65.89 220,126 +0.37(+0.56%)
Nov 23, 2020 65.62 65.69 65.27 65.52 659,312 -0.03(-0.05%)
Nov 20, 2020 65.46 65.64 65.39 65.55 105,400 +0.11(+0.17%)
Nov 19, 2020 65.31 65.47 65.14 65.44 164,457 +0.18(+0.28%)
Nov 18, 2020 65.71 65.83 65.26 65.26 334,532 -0.26(-0.40%)
Nov 17, 2020 65.47 65.68 65.16 65.52 243,558 -0.23(-0.35%)
Nov 16, 2020 66.03 66.03 65.38 65.75 96,851 +0.12(+0.18%)
Nov 13, 2020 65.33 65.64 65.27 65.63 338,300 +0.64(+0.98%)
Nov 12, 2020 65.55 65.60 64.88 64.99 263,760 -1.01(-1.53%)
Nov 11, 2020 65.90 66.08 65.77 66.00 638,664 +0.58(+0.89%)
Nov 10, 2020 65.43 65.75 65.28 65.42 228,280 +0.86(+1.33%)
Nov 09, 2020 65.34 65.58 64.52 64.56 344,589 +1.91(+3.05%)
Nov 06, 2020 62.81 62.95 62.57 62.65 251,000 -0.11(-0.18%)
Nov 05, 2020 62.67 63.03 62.54 62.76 954,853 +1.08(+1.75%)
Nov 04, 2020 61.35 62.15 61.14 61.68 235,072 +0.71(+1.16%)
Nov 03, 2020 60.42 61.23 60.34 60.97 274,105 +1.41(+2.37%)
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.